Canada markets close in 6 hours 30 minutes

IQ Ultra Short Duration ETF (ULTR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
47.96+0.02 (+0.05%)
As of 11:46AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024------
Apr 24, 2024------
Apr 23, 2024------
Apr 22, 2024------
Apr 19, 202447.9147.9447.9147.9447.94322
Apr 18, 202447.8847.9047.8847.9047.901,918
Apr 17, 202447.9147.9247.9147.9247.92115
Apr 16, 202447.9147.9147.9047.9047.90116
Apr 15, 202447.9147.9147.9147.9147.91686
Apr 12, 202447.9347.9347.9347.9347.935
Apr 11, 202447.8947.9147.8947.9147.91226
Apr 10, 202447.8547.8547.8547.8547.854
Apr 09, 202447.9747.9747.9747.9747.974
Apr 08, 202447.9347.9347.9347.9347.93179
Apr 05, 202447.9347.9347.9347.9347.9321
Apr 04, 202447.9647.9647.9547.9547.95233
Apr 03, 202447.9447.9447.9447.9447.94125
Apr 02, 202447.8947.9147.8947.9147.91243
Apr 01, 202447.9147.9147.8547.8547.85501
Apr 01, 20240.18284 Dividend
Mar 28, 202448.0548.0548.0548.0547.87104
Mar 27, 202448.1048.1048.1048.1047.9216
Mar 26, 202448.0948.0948.0948.0947.913
Mar 25, 202448.0748.0748.0748.0747.892
Mar 22, 202448.0448.0648.0448.0647.882,001
Mar 21, 202448.0448.0448.0448.0447.861
Mar 20, 202448.0048.0348.0048.0347.851,669
Mar 19, 202448.0148.0148.0148.0147.833
Mar 18, 202447.9847.9847.9847.9847.802
Mar 15, 202447.9547.9547.9547.9547.771
Mar 14, 202447.9547.9547.9547.9547.773
Mar 13, 202447.9547.9747.9447.9747.79230
Mar 12, 202447.9747.9747.9747.9747.7965
Mar 11, 202447.8148.0247.5247.9847.807,188
Mar 08, 202447.9647.9847.9647.9847.801,064
Mar 07, 202447.9447.9647.9447.9647.781,000
Mar 06, 202447.9447.9447.9447.9447.7521
Mar 05, 202447.9447.9447.9447.9447.75162
Mar 04, 202447.8947.8947.8747.8747.69768
Mar 01, 202447.8847.8847.8847.8847.70201
Mar 01, 20240.17165 Dividend
Feb 29, 202448.0248.0248.0248.0247.67112
Feb 28, 202448.0448.0448.0448.0447.6868
Feb 27, 202448.0348.0348.0348.0347.67188
Feb 26, 202448.0148.0148.0148.0147.661
Feb 23, 202448.0148.0148.0148.0147.661
Feb 22, 202448.0048.0048.0048.0047.6526
Feb 21, 202448.0348.0347.9947.9947.64756
Feb 20, 202448.0148.0148.0148.0147.664
Feb 16, 202447.9547.9547.9447.9447.591,030
Feb 15, 202447.9847.9847.9847.9847.63115
Feb 14, 202447.9447.9547.6647.9347.5816,406
Feb 13, 202447.8747.8747.8747.8747.52101
Feb 12, 202447.9748.0047.9748.0047.651,964
Feb 09, 202447.9447.9747.9447.9747.612,986
Feb 08, 202447.9447.9747.9447.9747.611,434
Feb 07, 202447.9647.9847.9547.9847.633,988
Feb 06, 202447.9647.9847.9547.9847.63702
Feb 05, 202447.9047.9547.8947.9247.576,410
Feb 02, 202447.9147.9247.8947.9247.572,713
Feb 01, 202448.0048.0048.0048.0047.651
Feb 01, 20240.18211 Dividend
Jan 31, 202448.1648.1648.1648.1647.625
Jan 30, 202448.1248.1248.1248.1247.581
Jan 29, 202448.1348.1348.1348.1347.593
Jan 26, 202448.0948.0948.0948.0947.5642
Jan 25, 202448.0748.0948.0748.0947.562,129
Jan 24, 202448.1048.1048.0648.0647.53237
Jan 23, 202448.0248.0548.0248.0547.51517
Jan 22, 202448.0548.0548.0248.0447.511,780
Jan 19, 202448.0148.0148.0148.0147.487
Jan 18, 202448.0148.0148.0148.0147.48525
Jan 17, 202447.9947.9947.9947.9947.4690
Jan 16, 202448.0348.0348.0348.0347.505
Jan 12, 202448.0348.0548.0348.0547.52545
Jan 11, 202448.0048.0047.9947.9947.462,983
Jan 10, 202447.9647.9647.9647.9647.43274
Jan 09, 202447.9147.9447.9147.9447.41359
Jan 08, 202447.9247.9447.9247.9447.41459
Jan 05, 202447.8847.8847.8847.8847.35167
Jan 04, 202447.8847.8847.8847.8847.34137
Jan 03, 202447.9047.9047.9047.9047.3710
Jan 02, 202447.8347.8347.8347.8347.29224
Dec 29, 202347.8647.8647.8647.8647.33107
Dec 28, 202347.8447.8547.8347.8547.31375
Dec 28, 20230.18479 Dividend
Dec 27, 202348.0248.0848.0248.0847.374,157
Dec 26, 202348.0148.0148.0148.0147.2934
Dec 22, 202347.9748.0147.9748.0147.29199
Dec 21, 202347.9248.0147.9248.0147.306,039
Dec 20, 202347.9847.9847.9747.9847.265,582
Dec 19, 202347.9747.9747.9747.9747.25409
Dec 18, 202347.9547.9647.9547.9647.24527
Dec 15, 202347.9047.9047.9047.9047.19184
Dec 14, 202347.9448.0047.9447.9647.245,310
Dec 13, 202347.8848.0047.8648.0047.281,338
Dec 12, 202347.8547.8547.8347.8347.121,707
Dec 11, 202347.8247.8247.8247.8247.11151
Dec 08, 202347.7347.7347.7347.7347.02209
Dec 07, 202347.8147.8347.8147.8347.11485
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...