IQ Merger Arbitrage ETF (MNA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

31.13

+0.08

(+0.26%)

A partir del 02:37PM EDT. Mercado abierto.

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	31.14	31.18	30.93	31.13	31.13	72,565
10 may 2024	31.11	31.48	30.98	31.06	31.06	59,800
09 may 2024	31.10	31.13	31.07	31.10	31.10	49,000
08 may 2024	31.08	31.22	31.08	31.13	31.13	19,900
07 may 2024	31.20	31.22	31.13	31.17	31.17	7,000
06 may 2024	31.16	31.18	31.12	31.17	31.17	11,800
03 may 2024	30.96	31.08	30.96	31.06	31.06	33,200
02 may 2024	31.05	31.05	30.91	31.03	31.03	21,600
01 may 2024	30.88	30.96	30.81	30.93	30.93	28,400
30 abr 2024	30.88	31.01	30.88	30.92	30.92	22,600
29 abr 2024	31.06	31.06	30.92	31.00	31.00	283,000
26 abr 2024	30.80	31.01	30.73	30.97	30.97	48,100
25 abr 2024	30.75	30.85	30.70	30.79	30.79	22,100
24 abr 2024	30.83	30.93	30.77	30.80	30.80	33,900
23 abr 2024	30.90	30.97	30.89	30.89	30.89	144,600
22 abr 2024	30.86	31.03	30.84	30.99	30.99	23,300
19 abr 2024	30.89	30.95	30.83	30.84	30.84	23,000
18 abr 2024	30.88	30.95	30.81	30.87	30.87	16,500
17 abr 2024	30.89	30.94	30.77	30.77	30.77	34,000
16 abr 2024	30.87	30.88	30.69	30.86	30.86	68,000
15 abr 2024	31.19	31.19	30.80	30.80	30.80	86,600
12 abr 2024	31.16	31.18	30.90	30.91	30.91	43,700
11 abr 2024	31.30	31.30	31.18	31.25	31.25	48,900
10 abr 2024	31.23	31.30	31.17	31.21	31.21	70,500
09 abr 2024	31.19	31.40	31.19	31.36	31.36	25,400
08 abr 2024	31.25	31.31	31.22	31.25	31.25	55,000
05 abr 2024	31.29	31.35	31.22	31.24	31.24	42,400
04 abr 2024	31.57	31.61	31.29	31.29	31.29	67,200
03 abr 2024	31.53	31.55	31.44	31.54	31.54	462,100
02 abr 2024	31.41	31.51	31.41	31.46	31.46	106,900
01 abr 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 ene 2024	31.27	31.31	31.11	31.17	31.17	39,300
30 ene 2024	31.34	31.42	31.26	31.33	31.33	76,100
29 ene 2024	31.33	31.96	31.31	31.36	31.36	64,500
26 ene 2024	31.40	31.40	31.33	31.37	31.37	19,200
25 ene 2024	31.31	31.41	31.31	31.39	31.39	63,300
24 ene 2024	31.31	31.32	31.24	31.26	31.26	123,600
23 ene 2024	31.19	31.32	31.19	31.28	31.28	24,400
22 ene 2024	31.32	31.35	31.25	31.26	31.26	36,900
19 ene 2024	31.38	31.38	31.30	31.31	31.31	45,300
18 ene 2024	31.44	31.46	31.32	31.38	31.38	36,300
17 ene 2024	31.29	31.44	31.29	31.40	31.40	22,100
16 ene 2024	31.38	31.46	31.38	31.44	31.44	56,000
12 ene 2024	31.65	31.65	31.45	31.50	31.50	25,600
11 ene 2024	31.52	31.52	31.44	31.52	31.52	23,500
10 ene 2024	31.48	31.55	31.48	31.52	31.52	22,800
09 ene 2024	31.46	31.57	31.46	31.50	31.50	27,000
08 ene 2024	31.50	31.58	31.45	31.56	31.56	45,800
05 ene 2024	31.36	31.52	31.36	31.44	31.44	64,900
04 ene 2024	31.42	31.44	31.37	31.40	31.40	514,100
03 ene 2024	31.40	31.48	31.39	31.40	31.40	31,300
02 ene 2024	31.40	31.58	31.38	31.44	31.44	291,200
29 dic 2023	31.44	31.55	31.41	31.41	31.41	111,800
28 dic 2023	31.36	31.51	31.32	31.46	31.46	282,300
28 dic 2023	0.378 Dividendo
27 dic 2023	31.68	32.02	31.68	31.78	31.40	112,900
26 dic 2023	31.65	31.78	31.62	31.76	31.38	123,500
22 dic 2023	31.70	31.73	31.64	31.69	31.31	191,200
21 dic 2023	31.73	31.78	31.68	31.69	31.31	93,800
20 dic 2023	31.67	31.79	31.60	31.64	31.26	141,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,221.35-1.33(-0.03%)

Dow Jones39,453.52-59.32(-0.15%)

Nasdaq16,380.39+39.52(+0.24%)

Russell 20002,066.29+6.51(+0.32%)

Petróleo79.19+0.93(+1.19%)

Oro2,342.90-32.10(-1.35%)

IQ Merger Arbitrage ETF (MNA)

S&P 500
5,221.35
-1.33(-0.03%)

Dow Jones
39,453.52
-59.32(-0.15%)

Nasdaq
16,380.39
+39.52(+0.24%)

Russell 2000
2,066.29
+6.51(+0.32%)

Petróleo
79.19
+0.93(+1.19%)

Oro
2,342.90
-32.10(-1.35%)