Skip to main content

Nyli Hedge Multi-Strategy Tracker ETF (NY: QAI )

32.26 +0.04 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 32.20 32.26 32.20 32.26 69,518 +0.04(+0.12%)
Oct 11, 2024 32.11 32.22 32.11 32.22 311,814 +0.15(+0.47%)
Oct 10, 2024 31.98 32.08 31.98 32.07 211,814 +0.01(+0.03%)
Oct 09, 2024 31.99 32.06 31.99 32.06 50,183 +0.09(+0.28%)
Oct 08, 2024 31.96 32.01 31.96 31.97 70,175 -0.09(-0.28%)
Oct 07, 2024 31.98 32.07 31.98 32.06 88,191 -0.02(-0.06%)
Oct 04, 2024 32.11 32.11 32.01 32.08 64,538 +0.09(+0.28%)
Oct 03, 2024 32.02 32.02 31.92 31.99 90,218 -0.07(-0.22%)
Oct 02, 2024 31.94 32.07 31.94 32.06 86,881 +0.06(+0.19%)
Oct 01, 2024 32.10 32.10 31.95 32.00 104,056 -0.08(-0.25%)
Sep 30, 2024 32.14 32.14 32.02 32.08 148,933 -0.01(-0.03%)
Sep 27, 2024 32.12 32.16 32.08 32.09 129,793 -0.04(-0.12%)
Sep 26, 2024 32.05 32.13 32.05 32.13 86,558 +0.20(+0.63%)
Sep 25, 2024 31.91 31.99 31.91 31.93 145,364 -0.06(-0.19%)
Sep 24, 2024 31.98 32.02 31.94 31.99 68,928 +0.07(+0.22%)
Sep 23, 2024 31.91 31.93 31.88 31.92 108,810 +0.09(+0.28%)
Sep 20, 2024 31.88 31.88 31.79 31.83 43,700 -0.08(-0.25%)
Sep 19, 2024 31.94 31.94 31.81 31.91 75,567 +0.23(+0.73%)
Sep 18, 2024 31.65 31.80 31.64 31.68 206,388 -0.02(-0.06%)
Sep 17, 2024 31.70 31.74 31.66 31.70 271,284 +0.05(+0.16%)
Sep 16, 2024 31.61 31.71 31.58 31.65 422,508 +0.05(+0.16%)
Sep 13, 2024 31.49 31.61 31.47 31.60 430,857 +0.12(+0.38%)
Sep 12, 2024 31.31 31.50 31.31 31.48 327,610 +0.09(+0.29%)
Sep 11, 2024 31.19 31.40 31.14 31.39 264,318 +0.11(+0.35%)
Sep 10, 2024 31.24 31.38 31.16 31.28 390,306 +0.04(+0.13%)
Sep 09, 2024 31.16 31.29 31.16 31.24 315,356 +0.13(+0.42%)
Sep 06, 2024 31.34 31.34 31.08 31.11 421,708 -0.22(-0.70%)
Sep 05, 2024 31.32 31.38 31.26 31.33 1,370,043 +0.03(+0.10%)
Sep 04, 2024 31.29 31.38 31.29 31.30 17,342 -0.02(-0.06%)
Sep 03, 2024 31.63 31.63 31.32 31.32 179,597 -0.30(-0.95%)
Aug 30, 2024 31.59 31.62 31.53 31.62 568,291 +0.06(+0.19%)
Aug 29, 2024 31.44 31.58 31.44 31.56 228,412 +0.09(+0.29%)
Aug 28, 2024 31.45 31.54 31.43 31.47 38,250 -0.08(-0.25%)
Aug 27, 2024 31.52 31.56 31.50 31.55 29,087 +0.03(+0.08%)
Aug 26, 2024 31.55 31.57 31.51 31.52 50,193 -0.05(-0.15%)
Aug 23, 2024 31.41 31.57 31.41 31.57 38,931 +0.21(+0.67%)
Aug 22, 2024 31.46 31.46 31.33 31.36 38,557 -0.05(-0.14%)
Aug 21, 2024 31.27 31.41 31.27 31.41 41,619 +0.11(+0.34%)
Aug 20, 2024 31.45 31.45 31.30 31.30 49,198 -0.09(-0.29%)
Aug 19, 2024 31.20 31.39 31.20 31.39 47,051 +0.10(+0.32%)
Aug 16, 2024 31.10 31.29 31.10 31.29 33,474 +0.10(+0.32%)
Aug 15, 2024 31.13 31.23 31.11 31.19 28,369 +0.14(+0.45%)
Aug 14, 2024 31.04 31.05 30.98 31.05 49,499 +0.01(+0.03%)
Aug 13, 2024 30.83 31.05 30.34 31.04 33,691 +0.12(+0.39%)
Aug 12, 2024 30.84 30.94 30.84 30.92 52,358 -0.01(-0.03%)
Aug 09, 2024 30.79 30.93 30.79 30.93 26,257 +0.07(+0.23%)
Aug 08, 2024 30.62 30.86 30.62 30.86 60,304 +0.23(+0.75%)
Aug 07, 2024 30.69 30.82 30.61 30.63 362,018 -0.01(-0.03%)
Aug 06, 2024 30.48 30.72 30.48 30.64 163,651 +0.14(+0.46%)
Aug 05, 2024 30.34 30.57 30.25 30.50 71,259 -0.30(-0.97%)
Aug 02, 2024 30.92 30.92 30.75 30.80 30,117 -0.34(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.