IndexIQ Active ETF Trust (MMCA) Historical Stock Data
21.43 ↑0.02 (0.07%)
As of April 26, 2024, 2:34pm EST.
Historical Data
In the past 30 trading days, MMCA is down -0.04% a day on average. There have been 13 days where IndexIQ Active ETF Trust closed green and 17 days where MMCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.42 | 21.42 | ↑$0.00 (0.00%) | 21.42 | 21.42 | 30 |
| 2024-04-25 | 21.45 | 21.41 | ↓$0.04 (-0.19%) | 21.41 | 21.45 | 6.38K |
| 2024-04-24 | 21.47 | 21.47 | ↑$0.00 (0.00%) | 21.47 | 21.47 | 231 |
| 2024-04-23 | 21.50 | 21.49 | ↓$0.01 (-0.05%) | 21.49 | 21.50 | 719 |
| 2024-04-22 | 21.48 | 21.48 | ↑$0.00 (0.00%) | 21.48 | 21.48 | 227 |
| 2024-04-19 | 21.50 | 21.47 | ↓$0.03 (-0.14%) | 21.47 | 21.51 | 4.28K |
| 2024-04-18 | 21.46 | 21.47 | ↑$0.01 (0.07%) | 21.45 | 21.47 | 3.13K |
| 2024-04-17 | 21.49 | 21.48 | ↓$0.01 (-0.05%) | 21.43 | 21.51 | 15.88K |
| 2024-04-16 | 21.49 | 21.45 | ↓$0.04 (-0.19%) | 21.42 | 21.49 | 13.19K |
| 2024-04-15 | 21.49 | 21.44 | ↓$0.05 (-0.23%) | 21.42 | 21.49 | 14.30K |
| 2024-04-12 | 21.48 | 21.47 | ↓$0.01 (-0.05%) | 21.47 | 21.49 | 11.54K |
| 2024-04-11 | 21.44 | 21.43 | ↓$0.01 (-0.06%) | 21.41 | 21.44 | 28.79K |
| 2024-04-10 | 21.50 | 21.42 | ↓$0.08 (-0.37%) | 21.42 | 21.50 | 14.80K |
| 2024-04-09 | 21.52 | 21.53 | ↑$0.00 (0.02%) | 21.52 | 21.53 | 101 |
| 2024-04-08 | 21.50 | 21.49 | ↓$0.01 (-0.03%) | 21.49 | 21.50 | 2.99K |
| 2024-04-05 | 21.53 | 21.51 | ↓$0.03 (-0.12%) | 21.50 | 21.53 | 5.14K |
| 2024-04-04 | 21.53 | 21.54 | ↑$0.01 (0.07%) | 21.53 | 21.54 | 296 |
| 2024-04-03 | 21.50 | 21.53 | ↑$0.03 (0.14%) | 21.50 | 21.53 | 3.61K |
| 2024-04-02 | 21.58 | 21.54 | ↓$0.04 (-0.17%) | 21.54 | 21.64 | 3.20K |
| 2024-04-01 | 21.64 | 21.61 | ↓$0.03 (-0.12%) | 21.60 | 21.64 | 5.24K |
| 2024-03-28 | 21.71 | 21.71 | ↑$0.00 (0.00%) | 21.71 | 21.71 | 153 |
| 2024-03-27 | 21.70 | 21.72 | ↑$0.02 (0.09%) | 21.70 | 21.72 | 303 |
| 2024-03-26 | 21.73 | 21.72 | ↓$0.01 (-0.05%) | 21.72 | 21.73 | 1.13K |
| 2024-03-25 | 21.74 | 21.74 | ↓$0.00 (-0.02%) | 21.74 | 21.74 | 802 |
| 2024-03-22 | 21.74 | 21.78 | ↑$0.04 (0.18%) | 21.74 | 21.78 | 5.96K |
| 2024-03-21 | 21.72 | 21.72 | ↑$0.00 (0.00%) | 21.72 | 21.72 | 77 |
| 2024-03-20 | 21.73 | 21.75 | ↑$0.02 (0.09%) | 21.73 | 21.77 | 9.32K |
| 2024-03-19 | 21.74 | 21.74 | ↑$0.00 (0.02%) | 21.74 | 21.75 | 2.10K |
| 2024-03-18 | 21.73 | 21.73 | ↓$0.00 (-0.02%) | 21.73 | 21.73 | 1.56K |
| 2024-03-15 | 21.74 | 21.72 | ↓$0.02 (-0.09%) | 21.72 | 21.74 | 2.06K |
Create an account or log in to view more rows.
$MMCA bears haha
$MMCA if your selling dont regret it later
$MMCA looking good today??
$MMCA who else excited??
$MMCA Bears always win...
Bulls have to be forever bagholders....
$MMCA holding unfortunately lol
$MMCA my put options are fine
$MMCA Buy the dip.
$MMCA watch for another rejection up here
$MMCA gimme gimme