IQ U.S. Mid Cap R&D Leaders ETF (MRND) Historical Stock Data
22.03 ↑0.62 (2.89%)
As of August 29, 2022, 3:14pm EST.
Historical Data
In the past 30 trading days, MRND is down -0.03% a day on average. There have been 27 days where IQ U.S. Mid Cap R&D Leaders ETF closed green and 3 days where MRND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 22.03 | 22.03 | ↑$0.00 (0.00%) | 22.03 | 22.03 | 1 |
| 2023-01-24 | 21.46 | 21.41 | ↓$0.05 (-0.23%) | 21.41 | 21.46 | 487 |
| 2023-01-19 | 20.51 | 20.45 | ↓$0.06 (-0.29%) | 20.45 | 20.51 | 150 |
| 2023-01-18 | 20.81 | 20.81 | ↑$0.00 (0.00%) | 20.81 | 20.81 | 50 |
| 2023-01-11 | 20.70 | 20.70 | ↑$0.00 (0.00%) | 20.70 | 20.70 | 3 |
| 2023-01-10 | 20.41 | 20.41 | ↑$0.00 (0.00%) | 20.41 | 20.41 | 198 |
| 2023-01-06 | 20.08 | 19.99 | ↓$0.09 (-0.45%) | 19.99 | 20.08 | 100 |
| 2022-12-27 | 19.24 | 19.24 | ↑$0.00 (0.00%) | 19.24 | 19.24 | 1 |
| 2022-12-23 | 19.41 | 19.41 | ↑$0.00 (0.00%) | 19.41 | 19.41 | 1 |
| 2022-12-22 | 19.47 | 19.47 | ↑$0.00 (0.00%) | 19.47 | 19.47 | 1 |
| 2022-12-21 | 19.77 | 19.77 | ↑$0.00 (0.00%) | 19.77 | 19.77 | 1 |
| 2022-12-20 | 19.59 | 19.59 | ↑$0.00 (0.00%) | 19.59 | 19.59 | 2 |
| 2022-12-16 | 19.82 | 19.82 | ↑$0.00 (0.00%) | 19.82 | 19.82 | 52 |
| 2022-11-29 | 20.41 | 20.41 | ↑$0.00 (0.00%) | 20.41 | 20.41 | 3 |
| 2022-11-23 | 20.89 | 20.89 | ↑$0.00 (0.00%) | 20.89 | 20.89 | 2 |
| 2022-11-22 | 20.68 | 20.68 | ↑$0.00 (0.00%) | 20.68 | 20.68 | 1 |
| 2022-11-16 | 20.89 | 20.89 | ↑$0.00 (0.00%) | 20.89 | 20.89 | 1 |
| 2022-11-14 | 21.22 | 21.22 | ↑$0.00 (0.00%) | 21.22 | 21.22 | 5 |
| 2022-11-10 | 20.87 | 20.87 | ↑$0.00 (0.00%) | 20.87 | 20.87 | 2 |
| 2022-11-01 | 20.50 | 20.50 | ↑$0.00 (0.00%) | 20.50 | 20.50 | 1 |
| 2022-10-31 | 20.46 | 20.46 | ↑$0.00 (0.00%) | 20.46 | 20.46 | 5 |
| 2022-10-27 | 20.17 | 20.17 | ↑$0.00 (0.00%) | 20.17 | 20.17 | 1 |
| 2022-10-26 | 20.26 | 20.26 | ↑$0.00 (0.00%) | 20.26 | 20.26 | 1 |
| 2022-10-25 | 20.30 | 20.30 | ↑$0.00 (0.00%) | 20.30 | 20.30 | 9 |
| 2022-10-24 | 19.74 | 19.74 | ↑$0.00 (0.00%) | 19.74 | 19.74 | 50 |
| 2022-10-21 | 19.61 | 19.61 | ↑$0.00 (0.00%) | 19.61 | 19.61 | 1 |
| 2022-10-20 | 19.12 | 19.12 | ↑$0.00 (0.00%) | 19.12 | 19.12 | 4 |
| 2022-10-19 | 19.17 | 19.17 | ↑$0.00 (0.00%) | 19.17 | 19.17 | 5 |
| 2022-10-14 | 18.67 | 18.67 | ↑$0.00 (0.00%) | 18.67 | 18.67 | 23 |
| 2022-10-11 | 18.87 | 18.87 | ↑$0.00 (0.00%) | 18.87 | 18.87 | 1 |
Create an account or log in to view more rows.
$MRND gets me every time lol
$MRND the redness has arrived
$MRND Buy the dip
$MRND News?
$MRND hang tight
ignore fud and buy dips if you can
everyone be okay????
$MRND what calls are you guys jacked to the tits on?
$MRND Nope
$MRND now I buy