STOCKS SURGE AFTER U.S. JOBS PRINT, APPLE RESULTS

Amazon's AWS on course to bring in US$100B in revenue this year

IQ Merger Arbitrage ETF (MNA)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

31.07

+0.04

(+0.14%)

As of 02:14PM EDT. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	30.96	31.08	31.02	31.07	31.07	25,136
May 02, 2024	31.05	31.05	30.91	31.03	31.03	21,600
May 01, 2024	30.88	30.96	30.81	30.93	30.93	28,400
Apr 30, 2024	30.88	31.01	30.88	30.92	30.92	22,600
Apr 29, 2024	31.06	31.06	30.92	31.00	31.00	283,000
Apr 26, 2024	30.80	31.01	30.73	30.97	30.97	48,100
Apr 25, 2024	30.75	30.85	30.70	30.79	30.79	22,100
Apr 24, 2024	30.83	30.93	30.77	30.80	30.80	33,900
Apr 23, 2024	30.90	30.97	30.89	30.89	30.89	144,600
Apr 22, 2024	30.86	31.03	30.84	30.99	30.99	23,300
Apr 19, 2024	30.89	30.95	30.83	30.84	30.84	23,000
Apr 18, 2024	30.88	30.95	30.81	30.87	30.87	16,500
Apr 17, 2024	30.89	30.94	30.77	30.77	30.77	34,000
Apr 16, 2024	30.87	30.88	30.69	30.86	30.86	68,000
Apr 15, 2024	31.19	31.19	30.80	30.80	30.80	86,600
Apr 12, 2024	31.16	31.18	30.90	30.91	30.91	43,700
Apr 11, 2024	31.30	31.30	31.18	31.25	31.25	48,900
Apr 10, 2024	31.23	31.30	31.17	31.21	31.21	70,500
Apr 09, 2024	31.19	31.40	31.19	31.36	31.36	25,400
Apr 08, 2024	31.25	31.31	31.22	31.25	31.25	55,000
Apr 05, 2024	31.29	31.35	31.22	31.24	31.24	42,400
Apr 04, 2024	31.57	31.61	31.29	31.29	31.29	67,200
Apr 03, 2024	31.53	31.55	31.44	31.54	31.54	462,100
Apr 02, 2024	31.41	31.51	31.41	31.46	31.46	106,900
Apr 01, 2024	31.41	31.49	31.37	31.46	31.46	44,000
Mar 28, 2024	31.45	31.51	31.44	31.48	31.48	125,300
Mar 27, 2024	31.45	31.56	31.40	31.46	31.46	56,300
Mar 26, 2024	31.40	31.48	31.39	31.46	31.46	39,600
Mar 25, 2024	31.35	31.44	31.35	31.39	31.39	28,200
Mar 22, 2024	31.32	31.39	31.29	31.30	31.30	29,800
Mar 21, 2024	31.39	31.45	31.35	31.40	31.40	32,900
Mar 20, 2024	31.34	31.49	31.31	31.43	31.43	22,500
Mar 19, 2024	31.34	31.45	31.34	31.42	31.42	19,600
Mar 18, 2024	31.42	31.44	31.35	31.39	31.39	27,600
Mar 15, 2024	31.26	31.61	31.26	31.43	31.43	37,200
Mar 14, 2024	31.35	31.42	31.25	31.34	31.34	20,700
Mar 13, 2024	31.58	31.64	31.33	31.34	31.34	16,100
Mar 12, 2024	31.53	31.65	31.53	31.60	31.60	30,800
Mar 11, 2024	31.56	31.63	31.53	31.62	31.62	10,600
Mar 08, 2024	31.51	31.65	31.51	31.58	31.58	24,300
Mar 07, 2024	31.51	31.57	31.50	31.51	31.51	10,600
Mar 06, 2024	31.58	31.58	31.43	31.46	31.46	22,600
Mar 05, 2024	31.39	31.53	31.39	31.51	31.51	21,600
Mar 04, 2024	31.43	31.48	31.42	31.47	31.47	23,500
Mar 01, 2024	31.32	31.42	31.28	31.42	31.42	52,100
Feb 29, 2024	31.41	31.41	31.31	31.33	31.33	37,500
Feb 28, 2024	31.23	31.35	31.10	31.35	31.35	61,500
Feb 27, 2024	31.30	31.36	31.27	31.32	31.32	29,900
Feb 26, 2024	31.34	31.36	31.20	31.32	31.32	74,500
Feb 23, 2024	31.30	31.40	31.23	31.30	31.30	127,500
Feb 22, 2024	31.33	31.36	31.30	31.34	31.34	13,100
Feb 21, 2024	31.29	31.33	31.29	31.32	31.32	20,200
Feb 20, 2024	31.28	31.37	31.26	31.26	31.26	34,900
Feb 16, 2024	31.27	31.43	31.27	31.42	31.42	20,900
Feb 15, 2024	31.35	31.42	31.34	31.34	31.34	33,700
Feb 14, 2024	31.37	31.37	31.22	31.30	31.30	61,000
Feb 13, 2024	31.20	31.30	31.16	31.20	31.20	62,800
Feb 12, 2024	31.31	31.41	30.83	31.33	31.33	40,100
Feb 09, 2024	31.32	31.39	31.25	31.29	31.29	62,700
Feb 08, 2024	31.20	31.38	31.15	31.38	31.38	186,400
Feb 07, 2024	31.10	31.11	30.99	31.04	31.04	31,100
Feb 06, 2024	30.95	31.06	30.93	30.97	30.97	25,300
Feb 05, 2024	30.82	31.06	30.82	30.99	30.99	28,100
Feb 02, 2024	31.07	31.09	30.97	31.03	31.03	37,000
Feb 01, 2024	31.20	31.20	31.06	31.07	31.07	28,400
Jan 31, 2024	31.27	31.31	31.11	31.17	31.17	39,300
Jan 30, 2024	31.34	31.42	31.26	31.33	31.33	76,100
Jan 29, 2024	31.33	31.96	31.31	31.36	31.36	64,500
Jan 26, 2024	31.40	31.40	31.33	31.37	31.37	19,200
Jan 25, 2024	31.31	31.41	31.31	31.39	31.39	63,300
Jan 24, 2024	31.31	31.32	31.24	31.26	31.26	123,600
Jan 23, 2024	31.19	31.32	31.19	31.28	31.28	24,400
Jan 22, 2024	31.32	31.35	31.25	31.26	31.26	36,900
Jan 19, 2024	31.38	31.38	31.30	31.31	31.31	45,300
Jan 18, 2024	31.44	31.46	31.32	31.38	31.38	36,300
Jan 17, 2024	31.29	31.44	31.29	31.40	31.40	22,100
Jan 16, 2024	31.38	31.46	31.38	31.44	31.44	56,000
Jan 12, 2024	31.65	31.65	31.45	31.50	31.50	25,600
Jan 11, 2024	31.52	31.52	31.44	31.52	31.52	23,500
Jan 10, 2024	31.48	31.55	31.48	31.52	31.52	22,800
Jan 09, 2024	31.46	31.57	31.46	31.50	31.50	27,000
Jan 08, 2024	31.50	31.58	31.45	31.56	31.56	45,800
Jan 05, 2024	31.36	31.52	31.36	31.44	31.44	64,900
Jan 04, 2024	31.42	31.44	31.37	31.40	31.40	514,100
Jan 03, 2024	31.40	31.48	31.39	31.40	31.40	31,300
Jan 02, 2024	31.40	31.58	31.38	31.44	31.44	291,200
Dec 29, 2023	31.44	31.55	31.41	31.41	31.41	111,800
Dec 28, 2023	31.36	31.51	31.32	31.46	31.46	282,300
Dec 28, 2023	0.378 Dividend
Dec 27, 2023	31.68	32.02	31.68	31.78	31.40	112,900
Dec 26, 2023	31.65	31.78	31.62	31.76	31.38	123,500
Dec 22, 2023	31.70	31.73	31.64	31.69	31.31	191,200
Dec 21, 2023	31.73	31.78	31.68	31.69	31.31	93,800
Dec 20, 2023	31.67	31.79	31.60	31.64	31.26	141,100
Dec 19, 2023	31.66	31.81	31.66	31.78	31.40	123,500
Dec 18, 2023	31.77	31.81	31.29	31.60	31.22	553,900
Dec 15, 2023	31.73	31.84	31.56	31.63	31.25	139,000
Dec 14, 2023	31.69	31.94	31.64	31.93	31.55	584,900
Dec 13, 2023	31.46	31.61	31.30	31.57	31.19	110,400
Dec 12, 2023	31.35	31.40	31.31	31.33	30.96	346,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,929.36+106.14(+0.49%)

S&P 5005,133.79+69.59(+1.37%)

DOW38,719.84+494.18(+1.29%)

CAD/USD0.7309-0.0005(-0.06%)

CRUDE OIL78.41-0.54(-0.68%)

Bitcoin CAD84,639.28+3,849.46(+4.76%)

STOCKS SURGE AFTER U.S. JOBS PRINT, APPLE RESULTS

IQ Merger Arbitrage ETF (MNA)

S&P/TSX
21,929.36
+106.14(+0.49%)

S&P 500
5,133.79
+69.59(+1.37%)

DOW
38,719.84
+494.18(+1.29%)

CAD/USD
0.7309
-0.0005(-0.06%)

CRUDE OIL
78.41
-0.54(-0.68%)

Bitcoin CAD
84,639.28
+3,849.46(+4.76%)