NYLI Hedge Multi Strategy Tracker ETF (QAI)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.250941028858 | 31.88 | 32.05 | 31.66 | 269932 | 31.87135837 | SP |
| 4 | 0.47 | 1.50015959145 | 31.33 | 32.05 | 31.26 | 203574 | 31.65451454 | SP |
| 12 | -0.23 | -0.718076802997 | 32.03 | 32.7959 | 31.26 | 126792 | 32.06280369 | SP |
| 26 | 0.48 | 1.53256704981 | 31.32 | 32.7959 | 30.2523 | 131166 | 31.75932208 | SP |
| 52 | 1.63 | 5.40271793172 | 30.17 | 32.7959 | 29.83 | 111188 | 31.34114611 | SP |
| 156 | 1.02 | 3.31384015595 | 30.78 | 32.7959 | 26.94 | 139296 | 29.93614374 | SP |
| 260 | 0.99 | 3.21324245375 | 30.81 | 32.7959 | 26.58 | 138007 | 30.32429486 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 31.8 | -0.14 | -0.44 | 31.66 | 31.8389 | 31.66 | 399062 |
| 1737761400 | 31.94 | 0.08 | 0.25 | 32.049999 | 32.049999 | 31.94 | 398221 |
| 1737675000 | 31.86 | 0 | 0.00 | 31.86 | 31.86 | 31.86 | 0 |
| 1737588600 | 31.86 | -0.02 | -0.06 | 31.9 | 31.94 | 31.86 | 64945 |
| 1737502200 | 31.88 | 0.08 | 0.25 | 31.88 | 31.91 | 31.8301 | 214008 |
| 1737156600 | 31.8 | 0.17 | 0.54 | 31.7 | 31.805 | 31.7 | 126753 |
| 1737070200 | 31.63 | 0.02 | 0.06 | 31.76 | 31.76 | 31.62 | 485922 |
| 1736983800 | 31.61 | 0.15 | 0.48 | 31.53 | 31.66 | 31.53 | 56479 |
| 1736897400 | 31.46 | 0.07 | 0.22 | 31.31 | 31.46 | 31.31 | 85374 |
| 1736811000 | 31.39 | -0.01 | -0.03 | 31.29 | 31.39 | 31.26 | 154850 |
| 1736551800 | 31.4 | -0.11 | -0.35 | 31.47 | 31.47 | 31.34 | 93858 |
| 1736379000 | 31.51 | -0.09 | -0.28 | 31.52 | 31.56 | 31.4622 | 805078 |
| 1736292600 | 31.6 | -0.07 | -0.22 | 31.72 | 31.74 | 31.5499 | 32156 |
| 1736206200 | 31.67 | 0.02 | 0.06 | 31.77 | 31.77 | 31.63 | 71003 |
| 1735947000 | 31.65 | 0.17 | 0.54 | 31.61 | 31.65 | 31.5399 | 76188 |
| 1735860600 | 31.48 | 0.07 | 0.22 | 31.4 | 31.5698 | 31.4 | 90869 |
| 1735687800 | 31.41 | 0.03 | 0.10 | 31.33 | 31.558 | 31.33 | 90179 |
| 1735601400 | 31.38 | -0.78 | -2.43 | 31.43 | 31.46 | 31.35 | 81932 |
| 1735342200 | 32.159999 | -0.15 | -0.45 | 32.1 | 32.260247 | 32.1 | 314698 |
| 1735255800 | 32.305 | 0.02 | 0.08 | 32.18 | 32.33 | 32.18 | 39469 |
| 1735077840 | 32.28 | 0.11 | 0.34 | 32.36 | 32.36 | 32.2027 | 21670 |
| 1734996600 | 32.17 | 0.04 | 0.12 | 32.28 | 32.28 | 32.11 | 267527 |
| 1734737400 | 32.13 | 0.1 | 0.31 | 31.94 | 32.229999 | 31.94 | 45767 |
| 1734651000 | 32.03 | -0.14 | -0.44 | 32.33 | 32.33 | 32.03 | 121450 |
| 1734564600 | 32.17 | -0.28 | -0.86 | 32.59 | 32.59 | 32.15 | 86435 |
| 1734478200 | 32.45 | -0.09 | -0.28 | 32.5 | 32.54 | 32.45 | 87606 |
| 1734391800 | 32.54 | 0.01 | 0.03 | 32.67 | 32.67 | 32.54 | 364722 |
| 1734132600 | 32.53 | -0.04 | -0.12 | 32.59 | 32.619999 | 32.53 | 33886 |
| 1734046200 | 32.57 | -0.13 | -0.40 | 32.729999 | 32.729999 | 32.57 | 103861 |
| 1733959800 | 32.7 | 0.09 | 0.28 | 32.65 | 32.71 | 32.6284 | 72057 |
| 1733873400 | 32.61 | -0.1 | -0.31 | 32.72 | 32.72 | 32.5709 | 40307 |
| 1733787000 | 32.71 | -0.01 | -0.03 | 32.689999 | 32.7959 | 32.659999 | 738059 |
| 1733527800 | 32.72 | 0.04 | 0.12 | 32.659999 | 32.72 | 32.659999 | 34175 |
| 1733441400 | 32.68 | -0.02 | -0.06 | 32.75 | 32.75 | 32.65 | 99548 |
| 1733355000 | 32.7 | 0.05 | 0.15 | 32.65 | 32.7 | 32.619999 | 35522 |
| 1733268600 | 32.65 | 0.01 | 0.03 | 32.659999 | 32.659999 | 32.5901 | 128043 |
| 1733182200 | 32.64 | 0.02 | 0.06 | 32.659999 | 32.659999 | 32.575 | 205403 |
| 1732917840 | 32.619999 | 0.05 | 0.15 | 32.61 | 32.619999 | 32.54 | 11955 |
| 1732750200 | 32.57 | 0.02 | 0.06 | 32.46 | 32.59 | 32.46 | 25907 |
| 1732663800 | 32.549999 | -0.01 | -0.04 | 32.57 | 32.57 | 32.5018 | 46495 |
| 1732577400 | 32.5638 | 0.02 | 0.07 | 32.61 | 32.619799 | 32.5118 | 20479 |
| 1732318200 | 32.54 | 0.14 | 0.43 | 32.409999 | 32.54 | 32.409999 | 38415 |
| 1732231800 | 32.4 | 0.11 | 0.36 | 32.24 | 32.4199 | 32.24 | 37929 |
| 1732145400 | 32.2852 | 0.03 | 0.09 | 32.17 | 32.2852 | 32.17 | 25998 |
| 1732059000 | 32.257599 | 0.02 | 0.05 | 32.13 | 32.27 | 32.13 | 31358 |
| 1731972600 | 32.24 | 0.08 | 0.25 | 32.17 | 32.24 | 32.159999 | 29187 |
| 1731713400 | 32.159999 | -0.04 | -0.12 | 32.189999 | 32.2 | 32.11 | 71009 |
| 1731627000 | 32.2 | -0.04 | -0.12 | 32.21 | 32.27 | 32.1744 | 30742 |
| 1731540600 | 32.24 | -0.03 | -0.09 | 32.33 | 32.33 | 32.21 | 26208 |
| 1731454200 | 32.27 | -0.13 | -0.40 | 32.36 | 32.369999 | 32.22 | 92783 |
| 1731367800 | 32.4 | 0.05 | 0.15 | 32.33 | 32.43 | 32.33 | 34549 |
| 1731108600 | 32.35 | -0.04 | -0.12 | 32.25 | 32.369999 | 32.25 | 15942 |
| 1731022200 | 32.39 | 0.11 | 0.34 | 32.299999 | 32.40822 | 32.299999 | 60044 |
| 1730935800 | 32.28 | 0.22 | 0.69 | 32.22 | 32.28 | 32.1501 | 35470 |
| 1730849400 | 32.06 | 0.11 | 0.36 | 32.03 | 32.1 | 32.0099 | 27121 |
| 1730763000 | 31.9464 | -0.01 | -0.04 | 31.88 | 32.005 | 31.88 | 23644 |
| 1730500200 | 31.96 | 0.07 | 0.22 | 31.9 | 32.02 | 31.9 | 16007 |
| 1730413800 | 31.89 | -0.18 | -0.56 | 31.93 | 32.009999 | 31.89 | 77072 |
| 1730327400 | 32.07 | -0.03 | -0.09 | 31.96 | 32.09 | 31.96 | 24754 |
| 1730241000 | 32.1 | -0.02 | -0.06 | 31.99 | 32.1 | 31.99 | 71789 |
| 1730154600 | 32.119999 | 0.09 | 0.28 | 31.96 | 32.119999 | 31.96 | 16320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
