IQ Merger Arbitrage ETF (MNA) Historical Stock Data
31.20 ↑0.03 (0.10%)
As of May 7, 2024, 11:13am EST.
Historical Data
In the past 30 trading days, MNA is down -0.04% a day on average. There have been 16 days where IQ Merger Arbitrage ETF closed green and 14 days where MNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 31.16 | 31.17 | ↑$0.01 (0.03%) | 31.12 | 31.18 | 11.85K |
| 2024-05-03 | 30.96 | 31.06 | ↑$0.10 (0.34%) | 30.96 | 31.08 | 33.15K |
| 2024-05-02 | 31.05 | 31.03 | ↓$0.02 (-0.06%) | 30.91 | 31.05 | 21.55K |
| 2024-05-01 | 30.88 | 30.93 | ↑$0.05 (0.16%) | 30.81 | 30.96 | 28.40K |
| 2024-04-30 | 30.88 | 30.92 | ↑$0.04 (0.13%) | 30.88 | 31.01 | 22.55K |
| 2024-04-29 | 31.06 | 31.00 | ↓$0.06 (-0.19%) | 30.92 | 31.06 | 282.99K |
| 2024-04-26 | 30.80 | 30.97 | ↑$0.17 (0.55%) | 30.73 | 31.01 | 48.05K |
| 2024-04-25 | 30.75 | 30.79 | ↑$0.04 (0.13%) | 30.70 | 30.85 | 22.06K |
| 2024-04-24 | 30.83 | 30.80 | ↓$0.03 (-0.10%) | 30.77 | 30.93 | 33.88K |
| 2024-04-23 | 30.90 | 30.89 | ↓$0.01 (-0.03%) | 30.89 | 30.97 | 144.56K |
| 2024-04-22 | 30.86 | 30.99 | ↑$0.13 (0.42%) | 30.84 | 31.03 | 23.29K |
| 2024-04-19 | 30.89 | 30.84 | ↓$0.05 (-0.16%) | 30.83 | 30.95 | 23.03K |
| 2024-04-18 | 30.88 | 30.87 | ↓$0.01 (-0.03%) | 30.81 | 30.95 | 16.45K |
| 2024-04-17 | 30.89 | 30.77 | ↓$0.12 (-0.39%) | 30.77 | 30.94 | 33.96K |
| 2024-04-16 | 30.87 | 30.86 | ↓$0.01 (-0.03%) | 30.69 | 30.88 | 67.95K |
| 2024-04-15 | 31.19 | 30.80 | ↓$0.39 (-1.25%) | 30.80 | 31.19 | 86.55K |
| 2024-04-12 | 31.16 | 30.91 | ↓$0.25 (-0.80%) | 30.90 | 31.18 | 43.67K |
| 2024-04-11 | 31.30 | 31.25 | ↓$0.05 (-0.16%) | 31.18 | 31.30 | 48.94K |
| 2024-04-10 | 31.23 | 31.21 | ↓$0.02 (-0.06%) | 31.17 | 31.30 | 70.50K |
| 2024-04-09 | 31.19 | 31.36 | ↑$0.17 (0.55%) | 31.19 | 31.40 | 25.38K |
| 2024-04-08 | 31.25 | 31.25 | ↑$0.00 (0.01%) | 31.22 | 31.31 | 54.98K |
| 2024-04-05 | 31.29 | 31.24 | ↓$0.05 (-0.16%) | 31.22 | 31.35 | 42.40K |
| 2024-04-04 | 31.57 | 31.29 | ↓$0.28 (-0.89%) | 31.29 | 31.61 | 67.18K |
| 2024-04-03 | 31.53 | 31.54 | ↑$0.01 (0.03%) | 31.44 | 31.55 | 462.07K |
| 2024-04-02 | 31.41 | 31.46 | ↑$0.05 (0.16%) | 31.41 | 31.51 | 106.87K |
| 2024-04-01 | 31.41 | 31.46 | ↑$0.05 (0.16%) | 31.37 | 31.49 | 43.95K |
| 2024-03-28 | 31.45 | 31.48 | ↑$0.03 (0.10%) | 31.44 | 31.51 | 125.34K |
| 2024-03-27 | 31.45 | 31.46 | ↑$0.01 (0.03%) | 31.40 | 31.56 | 56.27K |
| 2024-03-26 | 31.40 | 31.46 | ↑$0.06 (0.19%) | 31.39 | 31.48 | 39.56K |
| 2024-03-25 | 31.35 | 31.39 | ↑$0.04 (0.13%) | 31.35 | 31.44 | 28.23K |
Create an account or log in to view more rows.
$MNA this board is on fire
$MNA buy more doomers!!!
$MNA Let’s goooo
$MNA The squeeze is coming
$MNA so tired of this pos let's fly already
$MNA getting this mare ready to run today
$MNA flow comin
$MNA why spike ?
$MNA the time is near
$MNA the FOMO will be epic