IQ Hedge Macro Tracker ETF (MCRO) Historical Stock Data
25.00 ↓0.80 (-3.09%)
As of January 3, 2023, 3:37pm EST.
Historical Data
In the past 30 trading days, MCRO is up 0.06% a day on average. There have been 25 days where IQ Hedge Macro Tracker ETF closed green and 5 days where MCRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 25.80 | 25.80 | ↑$0.00 (0.00%) | 25.80 | 25.80 | 40 |
| 2023-01-30 | 25.79 | 25.79 | ↑$0.00 (0.00%) | 25.79 | 25.79 | 7 |
| 2023-01-25 | 25.83 | 25.92 | ↑$0.09 (0.34%) | 25.83 | 25.92 | 2.46K |
| 2023-01-24 | 25.91 | 25.91 | ↑$0.00 (0.00%) | 25.91 | 25.91 | 2 |
| 2023-01-19 | 25.67 | 25.67 | ↑$0.00 (0.01%) | 25.67 | 25.67 | 100 |
| 2023-01-18 | 25.60 | 25.60 | ↑$0.00 (0.00%) | 25.60 | 25.60 | 4 |
| 2023-01-17 | 25.67 | 25.66 | ↓$0.00 (-0.02%) | 25.66 | 25.67 | 439 |
| 2023-01-13 | 25.68 | 25.68 | ↑$0.00 (0.00%) | 25.68 | 25.68 | 79 |
| 2023-01-12 | 25.59 | 25.59 | ↑$0.00 (0.00%) | 25.59 | 25.59 | 5 |
| 2023-01-11 | 25.51 | 25.51 | ↑$0.00 (0.00%) | 25.51 | 25.51 | 100 |
| 2023-01-10 | 25.50 | 25.50 | ↑$0.00 (0.00%) | 25.50 | 25.50 | 1 |
| 2023-01-09 | 25.43 | 25.43 | ↑$0.00 (0.00%) | 25.43 | 25.43 | 20 |
| 2023-01-06 | 25.37 | 25.37 | ↑$0.00 (0.00%) | 25.37 | 25.37 | 36 |
| 2023-01-05 | 25.15 | 25.16 | ↑$0.01 (0.02%) | 25.15 | 25.16 | 1.43K |
| 2023-01-04 | 25.21 | 25.21 | ↑$0.00 (0.00%) | 25.21 | 25.21 | 52 |
| 2023-01-03 | 25.00 | 25.00 | ↓$0.00 (0.00%) | 25.00 | 25.00 | 276 |
| 2022-12-29 | 25.03 | 25.02 | ↓$0.01 (-0.04%) | 25.00 | 25.03 | 4.36K |
| 2022-12-23 | 25.53 | 25.53 | ↑$0.00 (0.00%) | 25.53 | 25.53 | 10 |
| 2022-12-22 | 25.52 | 25.52 | ↑$0.00 (0.00%) | 25.52 | 25.52 | 100 |
| 2022-12-21 | 25.51 | 25.64 | ↑$0.13 (0.50%) | 25.51 | 25.64 | 260 |
| 2022-12-20 | 25.40 | 25.55 | ↑$0.15 (0.58%) | 25.40 | 25.55 | 340 |
| 2022-12-19 | 25.47 | 25.48 | ↑$0.01 (0.03%) | 25.47 | 25.48 | 300 |
| 2022-12-16 | 25.52 | 25.53 | ↑$0.01 (0.04%) | 25.52 | 25.53 | 150 |
| 2022-12-15 | 25.54 | 25.53 | ↓$0.01 (-0.06%) | 25.53 | 25.54 | 375 |
| 2022-12-14 | 25.78 | 25.76 | ↓$0.03 (-0.10%) | 25.56 | 25.80 | 870 |
| 2022-12-13 | 25.64 | 25.75 | ↑$0.11 (0.41%) | 25.64 | 25.75 | 100 |
| 2022-12-09 | 25.63 | 25.63 | ↑$0.00 (0.00%) | 25.63 | 25.63 | 2 |
| 2022-12-08 | 25.64 | 25.69 | ↑$0.05 (0.20%) | 25.64 | 25.69 | 2.50K |
| 2022-12-05 | 25.67 | 25.67 | ↑$0.00 (0.00%) | 25.67 | 25.67 | 2 |
| 2022-12-02 | 25.85 | 25.85 | ↑$0.00 (0.00%) | 25.85 | 25.85 | 50 |
Create an account or log in to view more rows.
$MCRO holding unfortunately lol
$MCRO Starting a small position
$MCRO This stock is the golden ticket.
$MCRO very normal lol sike
$MCRO peak frustration
$MCRO get ready bears and bulls
$MCRO The squeeze is coming
$MCRO ugh oh
we heatin back up
$MCRO nice day!
$MCRO watch for another rejection up here