IQ Merger Arbitrage ETF (MNA)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.279329608939 | 32.22 | 32.22 | 31.94 | 39709 | 32.12187135 | SP |
| 4 | 0.49 | 1.54867256637 | 31.64 | 32.22 | 31.495 | 29227 | 31.9267762 | SP |
| 12 | 0.97 | 3.11296534018 | 31.16 | 32.22 | 30.36 | 33608 | 31.4111067 | SP |
| 26 | 0.8 | 2.55346313438 | 31.33 | 32.22 | 30.36 | 44026 | 31.30579439 | SP |
| 52 | 0.99 | 3.17919075145 | 31.14 | 32.22 | 30.36 | 60891 | 31.37207265 | SP |
| 156 | -1.17 | -3.51351351351 | 33.3 | 33.4 | 30.08 | 85129 | 31.6391479 | SP |
| 260 | 0.29 | 0.910804020101 | 31.84 | 39.43 | 25.89 | 105531 | 31.93413853 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 32.14 | 0 | 0.00 | 32.159999 | 32.17 | 32.064999 | 37404 |
| 1721946600 | 32.14 | 0.07 | 0.22 | 32.11 | 32.22 | 32.03 | 68632 |
| 1721860200 | 32.07 | 0.01 | 0.03 | 32.14 | 32.14 | 32.009999 | 17108 |
| 1721773800 | 32.06 | -0.07 | -0.22 | 32.07 | 32.13 | 31.94 | 23540 |
| 1721687400 | 32.13 | 0.13 | 0.41 | 32.22 | 32.22 | 31.96 | 51863 |
| 1721428200 | 32 | 0.03 | 0.09 | 32.07 | 32.08 | 31.94 | 18726 |
| 1721341800 | 31.97 | 0.02 | 0.06 | 32.09 | 32.13 | 31.96 | 11651 |
| 1721255400 | 31.95 | -0.01 | -0.03 | 31.96 | 32.11 | 31.89 | 18691 |
| 1721169000 | 31.96 | 0.08 | 0.25 | 31.95 | 32.0351 | 31.8336 | 15279 |
| 1721082600 | 31.88 | 0.02 | 0.06 | 31.93 | 31.97 | 31.88 | 54181 |
| 1720823400 | 31.86 | -0.16 | -0.48 | 32.009999 | 32.09 | 31.86 | 15378 |
| 1720737000 | 32.015 | 0.13 | 0.39 | 32 | 32.015 | 31.92 | 33828 |
| 1720650600 | 31.89 | 0.14 | 0.44 | 31.84 | 31.93 | 31.795 | 15990 |
| 1720564200 | 31.75 | 0.02 | 0.06 | 31.83 | 31.865 | 31.6998 | 12588 |
| 1720477800 | 31.73 | -0.03 | -0.11 | 31.76 | 31.8223 | 31.73 | 25185 |
| 1720218600 | 31.7645 | 0.07 | 0.24 | 31.7 | 31.7645 | 31.57 | 8657 |
| 1720040640 | 31.69 | 0.06 | 0.19 | 31.72 | 31.7257 | 31.65 | 105661 |
| 1719959400 | 31.63 | 0.05 | 0.15 | 31.64 | 31.68 | 31.495 | 8849 |
| 1719873000 | 31.5833 | 0.16 | 0.52 | 31.64 | 31.66 | 31.515 | 12103 |
| 1719613800 | 31.42 | 0 | 0.00 | 31.42 | 31.42 | 31.42 | 0 |
| 1719527400 | 31.42 | 0.29 | 0.93 | 31.3 | 31.4754 | 31.25 | 22819 |
| 1719441000 | 31.13 | 0.14 | 0.45 | 30.99 | 31.16 | 30.99 | 14492 |
| 1719354600 | 30.99 | -0.22 | -0.71 | 31.16 | 31.21 | 30.99 | 45485 |
| 1719268200 | 31.2116 | 0.03 | 0.10 | 31.24 | 31.29 | 31.08 | 39897 |
| 1719009000 | 31.18 | 0 | 0.00 | 31.25 | 31.27 | 31.13 | 31214 |
| 1718922600 | 31.18 | 0.06 | 0.19 | 31.18 | 31.1945 | 31.07 | 40156 |
| 1718749800 | 31.12 | -0.06 | -0.19 | 31.13 | 31.1636 | 31.1 | 12865 |
| 1718663400 | 31.18 | 0.03 | 0.10 | 31.15 | 31.2 | 31.15 | 31464 |
| 1718404200 | 31.15 | -0.06 | -0.19 | 31.09 | 31.1837 | 31.04 | 22126 |
| 1718317800 | 31.21 | -0.04 | -0.13 | 31.26 | 31.28 | 31.12 | 17335 |
| 1718231400 | 31.25 | 0.11 | 0.35 | 31.39 | 31.39 | 31.25 | 31258 |
| 1718145000 | 31.14 | -0.08 | -0.26 | 31.1 | 31.22 | 30.99 | 32683 |
| 1718058600 | 31.22 | -0.03 | -0.10 | 31.21 | 31.38 | 31.16 | 11612 |
| 1717799400 | 31.25 | -0.12 | -0.38 | 31.28 | 31.37 | 31.185 | 19892 |
| 1717713000 | 31.37 | 0.05 | 0.16 | 31.36 | 31.3956 | 31.06 | 12742 |
| 1717626600 | 31.32 | 0.09 | 0.29 | 31.21 | 31.33 | 30.99 | 44711 |
| 1717540200 | 31.23 | -0.07 | -0.22 | 31.26 | 31.34 | 31.205 | 19990 |
| 1717453800 | 31.3 | 0.1 | 0.32 | 31.25 | 31.3 | 31.18 | 23053 |
| 1717194600 | 31.2 | -0.08 | -0.26 | 31.31 | 31.31 | 31.16 | 55692 |
| 1717108200 | 31.28 | 0.15 | 0.48 | 31.24 | 31.33 | 31.085 | 43721 |
| 1717021800 | 31.13 | -0.04 | -0.13 | 31.07 | 31.1998 | 31.066 | 16712 |
| 1716935400 | 31.17 | -0.07 | -0.22 | 31.22 | 31.22 | 31.05 | 18458 |
| 1716589800 | 31.24 | 0.09 | 0.29 | 31.2 | 31.33 | 31.2 | 20617 |
| 1716503400 | 31.15 | 0.02 | 0.06 | 31.28 | 31.28 | 31.075 | 14133 |
| 1716417000 | 31.1313 | -0.04 | -0.11 | 31.14 | 31.21 | 31.11 | 85048 |
| 1716330600 | 31.1666 | -0.05 | -0.17 | 31.19 | 31.19 | 31.15 | 7720 |
| 1716244200 | 31.22 | 0.11 | 0.35 | 31.15 | 31.275 | 31.15 | 32285 |
| 1715985000 | 31.11 | -0.09 | -0.29 | 31.2 | 31.2 | 31.1 | 9219 |
| 1715898600 | 31.2 | -0.15 | -0.48 | 31.28 | 31.34 | 30.36 | 82425 |
| 1715812200 | 31.35 | 0.14 | 0.45 | 31.34 | 31.35 | 31.21 | 102210 |
| 1715725800 | 31.21 | 0.08 | 0.26 | 31.17 | 31.24 | 31.13 | 141836 |
| 1715639400 | 31.13 | 0.07 | 0.24 | 31.14 | 31.18 | 30.93 | 75334 |
| 1715380200 | 31.0556 | -0.04 | -0.14 | 31.11 | 31.48 | 30.98 | 59833 |
| 1715293800 | 31.1 | -0.03 | -0.10 | 31.11 | 31.13 | 31.07 | 49040 |
| 1715207400 | 31.13 | -0.04 | -0.13 | 31.08 | 31.22 | 31.08 | 19858 |
| 1715121000 | 31.17 | 0 | 0.01 | 31.16 | 31.2236 | 31.1301 | 6966 |
| 1715034600 | 31.1682 | 0.1 | 0.33 | 31.16 | 31.1763 | 31.12 | 11849 |
| 1714775400 | 31.0646 | 0.03 | 0.11 | 30.96 | 31.08 | 30.96 | 33151 |
| 1714689000 | 31.03 | 0.1 | 0.32 | 31.05 | 31.05 | 30.91 | 21008 |
| 1714602600 | 30.9302 | 0.01 | 0.03 | 30.88 | 30.96 | 30.8101 | 28403 |
| 1714516200 | 30.92 | -0.08 | -0.26 | 30.88 | 31.01 | 30.88 | 22553 |
| 1714429800 | 31 | 0.03 | 0.10 | 31.06 | 31.06 | 30.915 | 282991 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
