Yahoo

Correo

U.S. markets open in 1 hour 52 minutes

F S&P 500
5,359.25
-4.75(-0.09%)
F Dow Jones
38,933.00
-22.00(-0.06%)
F Nasdaq
19,059.25
-1.00(-0.01%)
E-mini Russell 2000 Index Futur
2,048.70
-4.30(-0.21%)
Petróleo
75.99
+0.44(+0.58%)
Oro
2,352.70
-38.20(-1.60%)

IQ Merger Arbitrage ETF (MNA)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

31.37

+0.05

(+0.16%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

07 jun 2023 - 07 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 jun 2024	31.36	31.40	31.06	31.37	31.37	12,700
05 jun 2024	31.21	31.33	30.99	31.32	31.32	44,700
04 jun 2024	31.26	31.34	31.21	31.23	31.23	20,000
03 jun 2024	31.25	31.30	31.18	31.30	31.30	23,100
31 may 2024	31.31	31.31	31.16	31.20	31.20	55,700
30 may 2024	31.24	31.33	31.09	31.28	31.28	43,700
29 may 2024	31.07	31.20	31.07	31.13	31.13	16,700
28 may 2024	31.22	31.22	31.12	31.17	31.17	19,900
24 may 2024	31.20	31.33	31.20	31.24	31.24	20,600
23 may 2024	31.28	31.28	31.08	31.15	31.15	14,200
22 may 2024	31.14	31.21	31.11	31.13	31.13	85,000
21 may 2024	31.19	31.19	31.15	31.17	31.17	7,700
20 may 2024	31.15	31.28	31.15	31.22	31.22	32,300
17 may 2024	31.20	31.20	31.10	31.11	31.11	9,200
16 may 2024	31.28	31.34	30.36	31.20	31.20	82,500
15 may 2024	31.34	31.35	31.21	31.35	31.35	102,200
14 may 2024	31.17	31.24	31.13	31.21	31.21	141,800
13 may 2024	31.14	31.18	30.93	31.13	31.13	75,300
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
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...

F S&P 5005,359.25-4.75(-0.09%)

F Dow Jones38,933.00-22.00(-0.06%)

F Nasdaq19,059.25-1.00(-0.01%)

E-mini Russell 2000 Index Futur2,048.70-4.30(-0.21%)

Petróleo75.99+0.44(+0.58%)

Oro2,352.70-38.20(-1.60%)

IQ Merger Arbitrage ETF (MNA)

F S&P 500
5,359.25
-4.75(-0.09%)

F Dow Jones
38,933.00
-22.00(-0.06%)

F Nasdaq
19,059.25
-1.00(-0.01%)

E-mini Russell 2000 Index Futur
2,048.70
-4.30(-0.21%)

Petróleo
75.99
+0.44(+0.58%)

Oro
2,352.70
-38.20(-1.60%)