IndexIQ Active ETF Trust (IQRA) Historical Stock Data
26.40 ↑0.42 (1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IQRA is down -0.01% a day on average. There have been 27 days where IndexIQ Active ETF Trust closed green and 3 days where IQRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 26.40 | 26.40 | ↑$0.00 (0.00%) | 26.40 | 26.40 | 1 |
| 2025-04-21 | 25.97 | 25.97 | ↑$0.00 (0.00%) | 25.97 | 25.97 | 6 |
| 2025-04-16 | 25.99 | 25.99 | ↑$0.00 (0.00%) | 25.99 | 25.99 | 2 |
| 2025-04-14 | 25.83 | 25.83 | ↑$0.00 (0.00%) | 25.83 | 25.83 | 2 |
| 2025-04-11 | 25.50 | 25.50 | ↑$0.00 (0.00%) | 25.50 | 25.50 | 3 |
| 2025-04-10 | 25.04 | 25.04 | ↑$0.00 (0.00%) | 25.04 | 25.04 | 1 |
| 2025-04-09 | 25.31 | 25.31 | ↑$0.00 (0.00%) | 25.31 | 25.31 | 43 |
| 2025-04-08 | 24.13 | 24.13 | ↑$0.00 (0.00%) | 24.13 | 24.13 | 37 |
| 2025-04-07 | 24.48 | 24.48 | ↑$0.00 (0.00%) | 24.48 | 24.48 | 54 |
| 2025-04-04 | 25.61 | 25.11 | ↓$0.50 (-1.96%) | 25.11 | 25.61 | 156 |
| 2025-04-03 | 26.61 | 26.39 | ↓$0.22 (-0.82%) | 26.39 | 26.61 | 101 |
| 2025-04-01 | 26.61 | 26.61 | ↑$0.00 (0.00%) | 26.61 | 26.61 | 35 |
| 2025-03-31 | 26.53 | 26.53 | ↑$0.00 (0.00%) | 26.53 | 26.53 | 53 |
| 2025-03-28 | 26.41 | 26.41 | ↑$0.00 (0.00%) | 26.41 | 26.41 | 5 |
| 2025-03-27 | 26.38 | 26.38 | ↑$0.00 (0.00%) | 26.38 | 26.38 | 1 |
| 2025-03-24 | 26.39 | 26.45 | ↑$0.06 (0.24%) | 26.39 | 26.45 | 389 |
| 2025-03-21 | 26.31 | 26.26 | ↓$0.05 (-0.21%) | 26.26 | 26.31 | 102 |
| 2025-03-20 | 26.52 | 26.55 | ↑$0.02 (0.09%) | 26.52 | 26.55 | 151 |
| 2025-03-17 | 26.63 | 26.63 | ↑$0.00 (0.00%) | 26.63 | 26.63 | 3 |
| 2025-03-14 | 25.93 | 26.32 | ↑$0.39 (1.50%) | 25.93 | 26.32 | 658 |
| 2025-03-13 | 25.89 | 25.89 | ↑$0.00 (0.00%) | 25.89 | 25.89 | 11 |
| 2025-03-11 | 26.05 | 26.05 | ↑$0.00 (0.00%) | 26.05 | 26.05 | 14 |
| 2025-03-10 | 26.17 | 26.17 | ↑$0.00 (0.00%) | 26.17 | 26.17 | 2 |
| 2025-03-07 | 26.35 | 26.35 | ↑$0.00 (0.00%) | 26.35 | 26.35 | 2 |
| 2025-03-05 | 26.66 | 26.66 | ↑$0.00 (0.00%) | 26.66 | 26.66 | 5 |
| 2025-03-04 | 26.57 | 26.57 | ↑$0.00 (0.00%) | 26.57 | 26.57 | 12 |
| 2025-03-03 | 26.75 | 26.75 | ↑$0.00 (0.00%) | 26.75 | 26.75 | 3 |
| 2025-02-28 | 26.48 | 26.67 | ↑$0.19 (0.70%) | 26.48 | 26.67 | 418 |
| 2025-02-26 | 26.57 | 26.57 | ↑$0.00 (0.00%) | 26.57 | 26.57 | 5 |
| 2025-02-25 | 26.62 | 26.65 | ↑$0.03 (0.12%) | 26.62 | 26.65 | 420 |
Create an account or log in to view more rows.
$IQRA whelp. you win this round. goodluck
$IQRA has just been halted from trading.
$IQRA just hold no panic
$IQRA Let’s get it
$IQRA I like it
$IQRA I hate this company.
$IQRA Powell save me
$IQRA you wanna be a successful trader close your trades green
$IQRA I hate this company.
$IQRA Shorts talk the talk but cant walk the walk