Yahoo

Mail

Italia markets open in 7 hours 26 minutes

Dow Jones
38.884,26
+31,99(+0,08%)
Nasdaq
16.332,56
-16,69(-0,10%)
Nikkei 225
38.835,10
+599,03(+1,57%)
EUR/USD
1,0753
-0,0006(-0,05%)
Bitcoin EUR
58.047,42
-868,55(-1,47%)
CMC Crypto 200
1.293,54
-71,58(-5,24%)

IQ Merger Arbitrage ETF (MNA)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

31,17

+0,00

(+0,01%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

07 mag 2023 - 07 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 mag 2024	31,19	31,22	31,13	31,17	31,17	6.966
06 mag 2024	31,16	31,18	31,12	31,17	31,17	11.800
03 mag 2024	30,96	31,08	30,96	31,06	31,06	33.200
02 mag 2024	31,05	31,05	30,91	31,03	31,03	21.600
01 mag 2024	30,88	30,96	30,81	30,93	30,93	28.400
30 apr 2024	30,88	31,01	30,88	30,92	30,92	22.600
29 apr 2024	31,06	31,06	30,92	31,00	31,00	283.000
26 apr 2024	30,80	31,01	30,73	30,97	30,97	48.100
25 apr 2024	30,75	30,85	30,70	30,79	30,79	22.100
24 apr 2024	30,83	30,93	30,77	30,80	30,80	33.900
23 apr 2024	30,90	30,97	30,89	30,89	30,89	144.600
22 apr 2024	30,86	31,03	30,84	30,99	30,99	23.300
19 apr 2024	30,89	30,95	30,83	30,84	30,84	23.000
18 apr 2024	30,88	30,95	30,81	30,87	30,87	16.500
17 apr 2024	30,89	30,94	30,77	30,77	30,77	34.000
16 apr 2024	30,87	30,88	30,69	30,86	30,86	68.000
15 apr 2024	31,19	31,19	30,80	30,80	30,80	86.600
12 apr 2024	31,16	31,18	30,90	30,91	30,91	43.700
11 apr 2024	31,30	31,30	31,18	31,25	31,25	48.900
10 apr 2024	31,23	31,30	31,17	31,21	31,21	70.500
09 apr 2024	31,19	31,40	31,19	31,36	31,36	25.400
08 apr 2024	31,25	31,31	31,22	31,25	31,25	55.000
05 apr 2024	31,29	31,35	31,22	31,24	31,24	42.400
04 apr 2024	31,57	31,61	31,29	31,29	31,29	67.200
03 apr 2024	31,53	31,55	31,44	31,54	31,54	462.100
02 apr 2024	31,41	31,51	31,41	31,46	31,46	106.900
01 apr 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 gen 2024	31,27	31,31	31,11	31,17	31,17	39.300
30 gen 2024	31,34	31,42	31,26	31,33	31,33	76.100
29 gen 2024	31,33	31,96	31,31	31,36	31,36	64.500
26 gen 2024	31,40	31,40	31,33	31,37	31,37	19.200
25 gen 2024	31,31	31,41	31,31	31,39	31,39	63.300
24 gen 2024	31,31	31,32	31,24	31,26	31,26	123.600
23 gen 2024	31,19	31,32	31,19	31,28	31,28	24.400
22 gen 2024	31,32	31,35	31,25	31,26	31,26	36.900
19 gen 2024	31,38	31,38	31,30	31,31	31,31	45.300
18 gen 2024	31,44	31,46	31,32	31,38	31,38	36.300
17 gen 2024	31,29	31,44	31,29	31,40	31,40	22.100
16 gen 2024	31,38	31,46	31,38	31,44	31,44	56.000
12 gen 2024	31,65	31,65	31,45	31,50	31,50	25.600
11 gen 2024	31,52	31,52	31,44	31,52	31,52	23.500
10 gen 2024	31,48	31,55	31,48	31,52	31,52	22.800
09 gen 2024	31,46	31,57	31,46	31,50	31,50	27.000
08 gen 2024	31,50	31,58	31,45	31,56	31,56	45.800
05 gen 2024	31,36	31,52	31,36	31,44	31,44	64.900
04 gen 2024	31,42	31,44	31,37	31,40	31,40	514.100
03 gen 2024	31,40	31,48	31,39	31,40	31,40	31.300
02 gen 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
19 dic 2023	31,66	31,81	31,66	31,78	31,40	123.500
18 dic 2023	31,77	31,81	31,29	31,60	31,22	553.900
15 dic 2023	31,73	31,84	31,56	31,63	31,25	139.000
14 dic 2023	31,69	31,94	31,64	31,93	31,55	584.900
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

Dow Jones38.884,26+31,99(+0,08%)

Nasdaq 16.332,56-16,69(-0,10%)

Nikkei 22538.835,10+599,03(+1,57%)

EUR/USD1,0753-0,0006(-0,05%)

Bitcoin EUR58.047,42-868,55(-1,47%)

CMC Crypto 2001.293,54-71,58(-5,24%)

IQ Merger Arbitrage ETF (MNA)

Dow Jones
38.884,26
+31,99(+0,08%)

Nasdaq
16.332,56
-16,69(-0,10%)

Nikkei 225
38.835,10
+599,03(+1,57%)

EUR/USD
1,0753
-0,0006(-0,05%)

Bitcoin EUR
58.047,42
-868,55(-1,47%)

CMC Crypto 200
1.293,54
-71,58(-5,24%)