IQ Merger Arbitrage ETF (MNA)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

30.80

-0.09

(-0.29%)

At close: 04:00PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	30.83	30.93	30.77	30.80	30.80	33,900
23 Apr 2024	30.90	30.97	30.89	30.89	30.89	144,600
22 Apr 2024	30.86	31.03	30.84	30.99	30.99	23,300
19 Apr 2024	30.89	30.95	30.83	30.84	30.84	23,000
18 Apr 2024	30.88	30.95	30.81	30.87	30.87	16,500
17 Apr 2024	30.89	30.94	30.77	30.77	30.77	34,000
16 Apr 2024	30.87	30.88	30.69	30.86	30.86	68,000
15 Apr 2024	31.19	31.19	30.80	30.80	30.80	86,600
12 Apr 2024	31.16	31.18	30.90	30.91	30.91	43,700
11 Apr 2024	31.30	31.30	31.18	31.25	31.25	48,900
10 Apr 2024	31.23	31.30	31.17	31.21	31.21	70,500
09 Apr 2024	31.19	31.40	31.19	31.36	31.36	25,400
08 Apr 2024	31.25	31.31	31.22	31.25	31.25	55,000
05 Apr 2024	31.29	31.35	31.22	31.24	31.24	42,400
04 Apr 2024	31.57	31.61	31.29	31.29	31.29	67,200
03 Apr 2024	31.53	31.55	31.44	31.54	31.54	462,100
02 Apr 2024	31.41	31.51	31.41	31.46	31.46	106,900
01 Apr 2024	31.41	31.49	31.37	31.46	31.46	44,000
28 Mar 2024	31.45	31.51	31.44	31.48	31.48	125,300
27 Mar 2024	31.45	31.56	31.40	31.46	31.46	56,300
26 Mar 2024	31.40	31.48	31.39	31.46	31.46	39,600
25 Mar 2024	31.35	31.44	31.35	31.39	31.39	28,200
22 Mar 2024	31.32	31.39	31.29	31.30	31.30	29,800
21 Mar 2024	31.39	31.45	31.35	31.40	31.40	32,900
20 Mar 2024	31.34	31.49	31.31	31.43	31.43	22,500
19 Mar 2024	31.34	31.45	31.34	31.42	31.42	19,600
18 Mar 2024	31.42	31.44	31.35	31.39	31.39	27,600
15 Mar 2024	31.26	31.61	31.26	31.43	31.43	37,200
14 Mar 2024	31.35	31.42	31.25	31.34	31.34	20,700
13 Mar 2024	31.58	31.64	31.33	31.34	31.34	16,100
12 Mar 2024	31.53	31.65	31.53	31.60	31.60	30,800
11 Mar 2024	31.56	31.63	31.53	31.62	31.62	10,600
08 Mar 2024	31.51	31.65	31.51	31.58	31.58	24,300
07 Mar 2024	31.51	31.57	31.50	31.51	31.51	10,600
06 Mar 2024	31.58	31.58	31.43	31.46	31.46	22,600
05 Mar 2024	31.39	31.53	31.39	31.51	31.51	21,600
04 Mar 2024	31.43	31.48	31.42	31.47	31.47	23,500
01 Mar 2024	31.32	31.42	31.28	31.42	31.42	52,100
29 Feb 2024	31.41	31.41	31.31	31.33	31.33	37,500
28 Feb 2024	31.23	31.35	31.10	31.35	31.35	61,500
27 Feb 2024	31.30	31.36	31.27	31.32	31.32	29,900
26 Feb 2024	31.34	31.36	31.20	31.32	31.32	74,500
23 Feb 2024	31.30	31.40	31.23	31.30	31.30	127,500
22 Feb 2024	31.33	31.36	31.30	31.34	31.34	13,100
21 Feb 2024	31.29	31.33	31.29	31.32	31.32	20,200
20 Feb 2024	31.28	31.37	31.26	31.26	31.26	34,900
16 Feb 2024	31.27	31.43	31.27	31.42	31.42	20,900
15 Feb 2024	31.35	31.42	31.34	31.34	31.34	33,700
14 Feb 2024	31.37	31.37	31.22	31.30	31.30	61,000
13 Feb 2024	31.20	31.30	31.16	31.20	31.20	62,800
12 Feb 2024	31.31	31.41	30.83	31.33	31.33	40,100
09 Feb 2024	31.32	31.39	31.25	31.29	31.29	62,700
08 Feb 2024	31.20	31.38	31.15	31.38	31.38	186,400
07 Feb 2024	31.10	31.11	30.99	31.04	31.04	31,100
06 Feb 2024	30.95	31.06	30.93	30.97	30.97	25,300
05 Feb 2024	30.82	31.06	30.82	30.99	30.99	28,100
02 Feb 2024	31.07	31.09	30.97	31.03	31.03	37,000
01 Feb 2024	31.20	31.20	31.06	31.07	31.07	28,400
31 Jan 2024	31.27	31.31	31.11	31.17	31.17	39,300
30 Jan 2024	31.34	31.42	31.26	31.33	31.33	76,100
29 Jan 2024	31.33	31.96	31.31	31.36	31.36	64,500
26 Jan 2024	31.40	31.40	31.33	31.37	31.37	19,200
25 Jan 2024	31.31	31.41	31.31	31.39	31.39	63,300
24 Jan 2024	31.31	31.32	31.24	31.26	31.26	123,600
23 Jan 2024	31.19	31.32	31.19	31.28	31.28	24,400
22 Jan 2024	31.32	31.35	31.25	31.26	31.26	36,900
19 Jan 2024	31.38	31.38	31.30	31.31	31.31	45,300
18 Jan 2024	31.44	31.46	31.32	31.38	31.38	36,300
17 Jan 2024	31.29	31.44	31.29	31.40	31.40	22,100
16 Jan 2024	31.38	31.46	31.38	31.44	31.44	56,000
12 Jan 2024	31.65	31.65	31.45	31.50	31.50	25,600
11 Jan 2024	31.52	31.52	31.44	31.52	31.52	23,500
10 Jan 2024	31.48	31.55	31.48	31.52	31.52	22,800
09 Jan 2024	31.46	31.57	31.46	31.50	31.50	27,000
08 Jan 2024	31.50	31.58	31.45	31.56	31.56	45,800
05 Jan 2024	31.36	31.52	31.36	31.44	31.44	64,900
04 Jan 2024	31.42	31.44	31.37	31.40	31.40	514,100
03 Jan 2024	31.40	31.48	31.39	31.40	31.40	31,300
02 Jan 2024	31.40	31.58	31.38	31.44	31.44	291,200
29 Dec 2023	31.44	31.55	31.41	31.41	31.41	111,800
28 Dec 2023	31.36	31.51	31.32	31.46	31.46	282,300
28 Dec 2023	0.378 Dividend
27 Dec 2023	31.68	32.02	31.68	31.78	31.40	112,900
26 Dec 2023	31.65	31.78	31.62	31.76	31.38	123,500
22 Dec 2023	31.70	31.73	31.64	31.69	31.31	191,200
21 Dec 2023	31.73	31.78	31.68	31.69	31.31	93,800
20 Dec 2023	31.67	31.79	31.60	31.64	31.26	141,100
19 Dec 2023	31.66	31.81	31.66	31.78	31.40	123,500
18 Dec 2023	31.77	31.81	31.29	31.60	31.22	553,900
15 Dec 2023	31.73	31.84	31.56	31.63	31.25	139,000
14 Dec 2023	31.69	31.94	31.64	31.93	31.55	584,900
13 Dec 2023	31.46	31.61	31.30	31.57	31.19	110,400
12 Dec 2023	31.35	31.40	31.31	31.33	30.96	346,800
11 Dec 2023	31.23	31.32	31.23	31.29	30.92	248,300
08 Dec 2023	31.18	31.28	31.13	31.23	30.86	106,600
07 Dec 2023	31.08	31.18	31.07	31.17	30.80	118,500
06 Dec 2023	31.07	31.12	30.95	31.06	30.69	102,900
05 Dec 2023	31.03	31.11	31.03	31.04	30.67	84,400
04 Dec 2023	30.97	31.16	30.97	31.09	30.72	201,400
01 Dec 2023	31.08	31.33	31.08	31.22	30.85	133,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6508+0.0008(+0.12%)

OIL82.61-0.20(-0.24%)

GOLD2,330.80-7.60(-0.33%)

Bitcoin AUD98,379.21-4,161.40(-4.06%)

IQ Merger Arbitrage ETF (MNA)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6508
+0.0008(+0.12%)

OIL
82.61
-0.20(-0.24%)

GOLD
2,330.80
-7.60(-0.33%)

Bitcoin AUD
98,379.21
-4,161.40(-4.06%)