IQ Merger Arbitrage ETF (MNA)
31.89
+0.43 (+1.37%)
USD |
NYSEARCA |
Aug 09, 16:00
31.86
-0.03 (-0.09%)
After-Hours: 20:00
MNA Price: 31.89 for Aug. 9, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 09, 2022 | 31.75 | 31.90 | 31.75 | 31.89 | 59218.00 |
| Aug 08, 2022 | 31.58 | 31.65 | 31.46 | 31.46 | 88025.00 |
| Aug 05, 2022 | 31.34 | 31.55 | 31.34 | 31.55 | 155178.0 |
| Aug 04, 2022 | 31.48 | 31.51 | 31.38 | 31.43 | 85967.00 |
| Aug 03, 2022 | 31.56 | 31.63 | 31.55 | 31.60 | 50932.00 |
| Aug 02, 2022 | 31.48 | 31.57 | 31.47 | 31.53 | 204602.0 |
| Aug 01, 2022 | 31.48 | 31.60 | 31.43 | 31.51 | 65522.00 |
| Jul 29, 2022 | 31.53 | 31.63 | 31.53 | 31.54 | 113855.0 |
| Jul 28, 2022 | 31.51 | 31.62 | 31.48 | 31.55 | 73314.00 |
| Jul 27, 2022 | 31.40 | 31.53 | 31.34 | 31.52 | 98631.00 |
| Jul 26, 2022 | 31.30 | 31.41 | 31.24 | 31.31 | 49013.00 |
| Jul 25, 2022 | 31.39 | 31.42 | 31.35 | 31.37 | 31452.00 |
| Jul 22, 2022 | 31.42 | 31.48 | 31.33 | 31.41 | 33027.00 |
| Jul 21, 2022 | 31.25 | 31.44 | 31.25 | 31.43 | 40726.00 |
| Jul 20, 2022 | 31.36 | 31.51 | 31.30 | 31.43 | 56882.00 |
| Jul 19, 2022 | 31.32 | 31.45 | 31.31 | 31.41 | 91211.00 |
| Jul 18, 2022 | 31.25 | 31.37 | 31.18 | 31.20 | 57142.00 |
| Jul 15, 2022 | 31.02 | 31.19 | 30.96 | 31.17 | 72506.00 |
| Jul 14, 2022 | 30.84 | 31.10 | 30.77 | 30.87 | 83425.00 |
| Jul 13, 2022 | 30.82 | 31.03 | 30.82 | 30.93 | 38413.00 |
| Jul 12, 2022 | 30.93 | 31.05 | 30.90 | 30.90 | 122773.0 |
| Jul 11, 2022 | 31.00 | 31.07 | 30.92 | 30.94 | 119570.0 |
| Jul 08, 2022 | 31.09 | 31.27 | 31.09 | 31.19 | 98890.00 |
| Jul 07, 2022 | 31.18 | 31.23 | 31.15 | 31.20 | 56424.00 |
| Jul 06, 2022 | 30.85 | 31.12 | 30.83 | 31.10 | 67101.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
27.88
Minimum
Mar 18 2020
34.41
Maximum
Nov 06 2020
32.01
Average
31.86
Median
Jan 24 2018