Quantcast

IQ Hedge Market Neutral Tracker ETF Historical Stock Prices

(ETF)
QMN 
$25.671
*  
0.009
0.04%
Get QMN Alerts
*Delayed - data as of May 21, 2018  -  Find a broker to begin trading QMN now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 25.671 25.671 25.671 399
05/18/2018 25.68 25.68 25.68 25.68 00
05/17/2018 25.6816 25.6816 25.68 25.68 644
05/16/2018 25.54 25.6824 25.54 25.6678 8,019
05/15/2018 25.645 25.6483 25.63 25.6483 770
05/14/2018 25.74 25.74 25.74 25.74 137
05/11/2018 25.725 25.725 25.725 25.725 603
05/10/2018 25.6444 25.6444 25.6444 25.6444 00
05/09/2018 25.64 25.66 25.64 25.6444 916
05/08/2018 25.6278 25.64 25.6278 25.6378 760
05/07/2018 25.66 25.66 25.64 25.6501 5,368
05/04/2018 25.62 25.62 25.62 25.62 159
05/03/2018 25.581 25.5922 25.581 25.5922 528
05/02/2018 25.45 25.45 25.45 25.45 399
05/01/2018 25.51 25.58 25.51 25.5799 2,410
04/30/2018 25.5872 25.5872 25.5872 25.5872 205
04/27/2018 25.6035 25.6035 25.6035 25.6035 00
04/26/2018 25.5922 25.6035 25.5922 25.6035 898
04/25/2018 25.5448 25.5448 25.5448 25.5448 232
04/24/2018 25.5783 25.5783 25.5783 25.5783 180
04/23/2018 25.62 25.629 25.59 25.629 5,852
04/20/2018 25.68 25.68 25.68 25.68 00
04/19/2018 25.68 25.68 25.68 25.68 167
04/18/2018 25.7399 25.7399 25.73 25.73 659
04/17/2018 25.6744 25.6744 25.6744 25.6744 00
04/16/2018 25.7 25.7 25.66 25.6744 1,089
04/13/2018 25.665 25.67 25.665 25.67 765
04/12/2018 25.68 25.68 25.68 25.68 203
04/11/2018 25.67 25.67 25.64 25.646 1,355
04/10/2018 25.6502 25.66 25.6502 25.66 845
04/09/2018 25.61 25.6236 25.61 25.6236 250
04/06/2018 25.6336 25.64 25.5744 25.5744 971
04/05/2018 25.6 25.64 25.6 25.634 1,877
04/04/2018 25.54 25.6 25.5378 25.59 18,227
04/03/2018 25.55 25.55 25.55 25.55 100
04/02/2018 25.5 25.5709 25.5 25.5 1,675
03/29/2018 25.6 25.61 25.571 25.571 5,383
03/28/2018 25.6099 25.6099 25.55 25.5603 3,186
03/27/2018 25.6464 25.6662 25.6464 25.6662 1,745
03/26/2018 25.62 25.7 25.62 25.69 19,329
03/23/2018 25.59 25.6056 25.58 25.58 625
03/22/2018 25.69 25.69 25.675 25.675 690
03/21/2018 25.68 25.725 25.68 25.71 1,005
03/20/2018 25.7162 25.7162 25.7 25.7 323
03/19/2018 25.7038 25.7038 25.7 25.7 380
03/16/2018 25.79 25.808 25.79 25.808 390
03/15/2018 25.79 25.79 25.79 25.79 690
03/14/2018 25.81 25.81 25.81 25.81 192
03/13/2018 25.8224 25.8224 25.8224 25.8224 719
03/12/2018 25.81 25.81 25.81 25.81 181
03/09/2018 25.73 25.73 25.73 25.73 00
03/08/2018 25.755 25.755 25.73 25.73 1,585
03/07/2018 25.72 25.72 25.72 25.72 176
03/06/2018 25.67 25.715 25.67 25.715 14,313
03/05/2018 25.65 25.71 25.65 25.71 1,052
03/02/2018 25.61 25.64 25.61 25.64 431
03/01/2018 25.73 25.73 25.63 25.63 440
02/28/2018 25.7009 25.71 25.7009 25.71 215
02/27/2018 25.765 25.765 25.705 25.705 2,597
02/26/2018 25.7772 25.7772 25.7772 25.7772 424
02/23/2018 25.665 25.665 25.665 25.665 00
02/22/2018 25.69 25.69 25.665 25.665 255
02/21/2018 25.6986 25.72 25.6986 25.72 892
02/20/2018 25.68 25.68 25.675 25.68 10,754
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for QMN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio