IndexIQ Active ETF Trust (MMCA) Historical Stock Data
21.71 ↓0.01 (-0.05%)
As of March 20, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MMCA is down -0.02% a day on average. There have been 17 days where IndexIQ Active ETF Trust closed green and 13 days where MMCA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 21.71 | 21.71 | ↑$0.00 (0.00%) | 21.71 | 21.71 | 153 |
2024-03-27 | 21.70 | 21.72 | ↑$0.02 (0.09%) | 21.70 | 21.72 | 303 |
2024-03-26 | 21.73 | 21.72 | ↓$0.01 (-0.05%) | 21.72 | 21.73 | 1.13K |
2024-03-25 | 21.74 | 21.74 | ↓$0.00 (-0.02%) | 21.74 | 21.74 | 802 |
2024-03-22 | 21.74 | 21.78 | ↑$0.04 (0.18%) | 21.74 | 21.78 | 5.96K |
2024-03-21 | 21.72 | 21.72 | ↑$0.00 (0.00%) | 21.72 | 21.72 | 77 |
2024-03-20 | 21.73 | 21.75 | ↑$0.02 (0.09%) | 21.73 | 21.77 | 9.32K |
2024-03-19 | 21.74 | 21.74 | ↑$0.00 (0.02%) | 21.74 | 21.75 | 2.10K |
2024-03-18 | 21.73 | 21.73 | ↓$0.00 (-0.02%) | 21.73 | 21.73 | 1.56K |
2024-03-15 | 21.74 | 21.72 | ↓$0.02 (-0.09%) | 21.72 | 21.74 | 2.06K |
2024-03-14 | 21.78 | 21.72 | ↓$0.06 (-0.27%) | 21.72 | 21.78 | 11.48K |
2024-03-13 | 21.78 | 21.77 | ↓$0.01 (-0.07%) | 21.76 | 21.78 | 10.99K |
2024-03-12 | 21.78 | 21.76 | ↓$0.02 (-0.09%) | 21.76 | 21.78 | 2.50K |
2024-03-11 | 21.78 | 21.80 | ↑$0.02 (0.07%) | 21.78 | 21.80 | 202 |
2024-03-08 | 21.77 | 21.79 | ↑$0.02 (0.07%) | 21.77 | 21.79 | 211 |
2024-03-07 | 21.78 | 21.78 | ↑$0.00 (0.00%) | 21.71 | 21.80 | 10.55K |
2024-03-06 | 21.75 | 21.77 | ↑$0.02 (0.09%) | 21.75 | 21.77 | 674 |
2024-03-05 | 21.74 | 21.74 | ↑$0.00 (0.00%) | 21.72 | 21.79 | 7.17K |
2024-03-04 | 21.70 | 21.66 | ↓$0.04 (-0.18%) | 21.66 | 21.70 | 6.72K |
2024-03-01 | 21.73 | 21.74 | ↑$0.01 (0.05%) | 21.71 | 21.77 | 18.68K |
2024-02-29 | 21.78 | 21.79 | ↑$0.01 (0.05%) | 21.76 | 21.80 | 21.17K |
2024-02-28 | 21.77 | 21.77 | ↑$0.00 (0.00%) | 21.77 | 21.77 | 111 |
2024-02-27 | 21.75 | 21.75 | ↑$0.00 (0.00%) | 21.75 | 21.75 | 111 |
2024-02-26 | 21.76 | 21.74 | ↓$0.02 (-0.09%) | 21.74 | 21.76 | 2.36K |
2024-02-23 | 21.76 | 21.74 | ↓$0.02 (-0.09%) | 21.73 | 21.77 | 2.85K |
2024-02-22 | 21.73 | 21.71 | ↓$0.02 (-0.09%) | 21.71 | 21.73 | 1.83K |
2024-02-21 | 21.73 | 21.73 | ↑$0.00 (0.00%) | 21.73 | 21.73 | 100 |
2024-02-20 | 21.72 | 21.73 | ↑$0.01 (0.02%) | 21.72 | 21.73 | 1.95K |
2024-02-16 | 21.71 | 21.71 | ↓$0.01 (-0.02%) | 21.69 | 21.71 | 2.46K |
2024-02-15 | 21.72 | 21.69 | ↓$0.04 (-0.16%) | 21.68 | 21.73 | 10.71K |
Create an account or log in to view more rows.
$MMCA if your selling dont regret it later
$MMCA looking good today??
$MMCA who else excited??
$MMCA Bears always win...
Bulls have to be forever bagholders....
$MMCA holding unfortunately lol
$MMCA my put options are fine
$MMCA Buy the dip.
$MMCA watch for another rejection up here
$MMCA gimme gimme
$MMCA Looking for this cup to breakout.