IQ Hedge Macro Tracker ETF (MCRO) Historical Stock Data
3.23 ↑0.00 (0.00%)
As of January 3, 2023, 3:37pm EST.
Historical Data
In the past 30 trading days, MCRO is down -0.32% a day on average. There have been 22 days where IQ Hedge Macro Tracker ETF closed green and 8 days where MCRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 3.50 | 3.23 | ↓$0.27 (-7.71%) | 2.74 | 3.50 | 32.66K |
| 2023-03-09 | 3.21 | 3.24 | ↑$0.03 (0.93%) | 3.20 | 3.24 | 66.90K |
| 2023-03-08 | 3.22 | 3.20 | ↓$0.02 (-0.62%) | 3.18 | 3.27 | 58.05K |
| 2023-03-07 | 3.21 | 3.29 | ↑$0.08 (2.49%) | 3.16 | 3.29 | 43.02K |
| 2023-03-06 | 3.29 | 3.23 | ↓$0.06 (-1.82%) | 3.20 | 3.29 | 2.58M |
| 2023-03-02 | 3.26 | 3.24 | ↓$0.02 (-0.61%) | 3.18 | 3.27 | 302.02K |
| 2023-03-01 | 3.23 | 3.20 | ↓$0.03 (-0.93%) | 3.20 | 3.29 | 40.50K |
| 2023-02-28 | 3.22 | 3.23 | ↑$0.01 (0.31%) | 3.21 | 3.29 | 4.09K |
| 2023-02-27 | 3.24 | 3.24 | ↑$0.00 (0.00%) | 3.24 | 3.33 | 26.86K |
| 2023-02-22 | 3.31 | 3.18 | ↓$0.13 (-3.93%) | 3.18 | 3.35 | 26.51K |
| 2023-02-21 | 3.20 | 3.21 | ↑$0.01 (0.31%) | 3.20 | 3.26 | 76.08K |
| 2023-02-20 | 3.33 | 3.21 | ↓$0.12 (-3.60%) | 3.20 | 3.36 | 76.17K |
| 2023-02-16 | 3.30 | 3.36 | ↑$0.06 (1.82%) | 3.30 | 3.55 | 3.45M |
| 2023-02-15 | 3.30 | 3.32 | ↑$0.02 (0.61%) | 3.25 | 3.36 | 25.93K |
| 2023-02-09 | 3.19 | 3.23 | ↑$0.04 (1.25%) | 3.15 | 3.24 | 45.14K |
| 2023-02-01 | 3.25 | 3.30 | ↑$0.05 (1.54%) | 3.25 | 3.32 | 1.24M |
| 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 |
Create an account or log in to view more rows.
$MCRO we always finish green after a red week. Less go!
$MCRO it's just a matter of time and patience...
$MCRO CHUG CHUG CHUG
$MCRO love this stock!!!!
$MCRO Holding
$MCRO Slapping that ask today
$MCRO hold
$MCRO whats the target for Friday close?
$MCRO Spike it!
$MCRO holding unfortunately lol