IndexIQ Active ETF Trust (IQRA) Historical Stock Data
28.04 ↑0.08 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IQRA is down -0.02% a day on average. There have been 28 days where IndexIQ Active ETF Trust closed green and 2 days where IQRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 28.04 | 28.04 | ↑$0.00 (0.00%) | 28.04 | 28.04 | 1 |
| 2025-12-22 | 27.95 | 27.95 | ↑$0.00 (0.00%) | 27.95 | 27.95 | 1 |
| 2025-12-19 | 27.86 | 27.86 | ↑$0.00 (0.00%) | 27.86 | 27.86 | 5 |
| 2025-12-18 | 28.28 | 28.28 | ↑$0.00 (0.00%) | 28.28 | 28.28 | 1 |
| 2025-12-17 | 28.22 | 28.22 | ↑$0.00 (0.00%) | 28.22 | 28.22 | 1 |
| 2025-12-15 | 28.41 | 28.38 | ↓$0.03 (-0.11%) | 28.38 | 28.41 | 280 |
| 2025-12-10 | 28.10 | 28.10 | ↑$0.00 (0.00%) | 28.10 | 28.10 | 1 |
| 2025-12-09 | 28.00 | 28.00 | ↑$0.00 (0.00%) | 28.00 | 28.00 | 1 |
| 2025-12-08 | 28.06 | 28.06 | ↑$0.00 (0.00%) | 28.06 | 28.06 | 4 |
| 2025-12-05 | 28.25 | 28.25 | ↑$0.00 (0.00%) | 28.25 | 28.25 | 1 |
| 2025-12-02 | 28.40 | 28.40 | ↑$0.00 (0.00%) | 28.40 | 28.40 | 2 |
| 2025-12-01 | 28.61 | 28.51 | ↓$0.10 (-0.34%) | 28.51 | 28.61 | 101 |
| 2025-11-26 | 28.77 | 28.77 | ↑$0.00 (0.00%) | 28.77 | 28.77 | 1 |
| 2025-11-25 | 28.55 | 28.55 | ↑$0.00 (0.00%) | 28.55 | 28.55 | 1 |
| 2025-11-24 | 28.31 | 28.31 | ↑$0.00 (0.00%) | 28.31 | 28.31 | 4 |
| 2025-11-20 | 27.84 | 27.84 | ↑$0.00 (0.00%) | 27.84 | 27.84 | 1 |
| 2025-11-17 | 28.19 | 28.19 | ↑$0.00 (0.00%) | 28.19 | 28.19 | 6 |
| 2025-11-14 | 28.36 | 28.36 | ↑$0.00 (0.00%) | 28.36 | 28.36 | 1 |
| 2025-11-13 | 28.27 | 28.27 | ↑$0.00 (0.00%) | 28.27 | 28.27 | 1 |
| 2025-11-12 | 28.57 | 28.57 | ↑$0.00 (0.00%) | 28.57 | 28.57 | 83 |
| 2025-11-11 | 28.63 | 28.63 | ↑$0.00 (0.00%) | 28.63 | 28.63 | 6 |
| 2025-11-10 | 28.47 | 28.47 | ↑$0.00 (0.00%) | 28.47 | 28.47 | 26 |
| 2025-11-07 | 28.41 | 28.41 | ↑$0.00 (0.00%) | 28.41 | 28.41 | 3 |
| 2025-11-06 | 28.13 | 28.13 | ↑$0.00 (0.00%) | 28.13 | 28.13 | 2 |
| 2025-11-05 | 28.11 | 28.11 | ↑$0.00 (0.00%) | 28.11 | 28.11 | 20 |
| 2025-11-04 | 27.98 | 27.98 | ↑$0.00 (0.00%) | 27.98 | 27.98 | 10 |
| 2025-10-31 | 28.04 | 28.04 | ↑$0.00 (0.00%) | 28.04 | 28.04 | 21 |
| 2025-10-30 | 27.99 | 27.99 | ↑$0.00 (0.00%) | 27.99 | 27.99 | 3 |
| 2025-10-29 | 27.93 | 27.93 | ↑$0.00 (0.00%) | 27.93 | 27.93 | 125 |
| 2025-10-28 | 28.43 | 28.43 | ↑$0.00 (0.00%) | 28.43 | 28.43 | 30 |
Create an account or log in to view more rows.
$IQRA breaking out of this wedge sooner than later
$IQRA TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$IQRA go green today and we gap up tomrrow
$IQRA we back boys
$IQRA shorters eat my shit
$IQRA just bought a half position.
$IQRA BUY BUY BUY
$IQRA buy SHARES
$IQRA looking ready to breakout soon.
$IQRA News Plz.....