NYLI Hedge Multi-Strategy Tracker ETF (QAI)
NYSEARCA: QAI · Real-Time Price · USD
31.54
+0.05 (0.16%)
At close: May 12, 2025, 4:00 PM
31.54
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
QAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.77 | 31.80 | 31.54 | 31.54 | 31.54 | 0.16% | 108,291 |
| May 9, 2025 | 31.56 | 31.56 | 31.48 | 31.49 | 31.49 | 0.10% | 92,110 |
| May 8, 2025 | 31.50 | 31.54 | 31.43 | 31.46 | 31.46 | 0.10% | 100,152 |
| May 7, 2025 | 31.36 | 31.45 | 31.36 | 31.43 | 31.43 | 0.03% | 34,313 |
| May 6, 2025 | 31.46 | 31.47 | 31.40 | 31.42 | 31.42 | -0.13% | 43,176 |
| May 5, 2025 | 31.34 | 31.50 | 31.34 | 31.46 | 31.46 | -0.03% | 141,824 |
| May 2, 2025 | 31.50 | 31.50 | 31.40 | 31.47 | 31.47 | 0.70% | 43,987 |
| May 1, 2025 | 31.25 | 31.34 | 31.25 | 31.25 | 31.25 | 0.06% | 53,856 |
| Apr 30, 2025 | 31.04 | 31.26 | 31.04 | 31.23 | 31.23 | -0.06% | 147,653 |
| Apr 29, 2025 | 31.12 | 31.29 | 31.12 | 31.25 | 31.25 | 0.22% | 81,583 |
| Apr 28, 2025 | 31.21 | 31.23 | 31.11 | 31.18 | 31.18 | 0.10% | 60,764 |
| Apr 25, 2025 | 31.02 | 31.19 | 31.02 | 31.15 | 31.15 | 0.13% | 44,638 |
| Apr 24, 2025 | 30.88 | 31.12 | 30.88 | 31.11 | 31.11 | 0.68% | 43,279 |
| Apr 23, 2025 | 31.13 | 31.13 | 30.87 | 30.90 | 30.90 | 0.44% | 127,497 |
| Apr 22, 2025 | 30.68 | 30.78 | 30.63 | 30.77 | 30.77 | 0.90% | 36,578 |
| Apr 21, 2025 | 30.55 | 30.60 | 30.38 | 30.49 | 30.49 | -0.55% | 59,184 |
| Apr 17, 2025 | 30.49 | 30.71 | 30.49 | 30.66 | 30.66 | 0.39% | 71,887 |
| Apr 16, 2025 | 30.49 | 30.64 | 30.44 | 30.54 | 30.54 | -0.26% | 50,642 |
| Apr 15, 2025 | 30.51 | 30.69 | 30.51 | 30.62 | 30.62 | 0.33% | 64,760 |
| Apr 14, 2025 | 30.57 | 30.62 | 30.44 | 30.52 | 30.52 | 0.43% | 76,217 |
| Apr 11, 2025 | 30.02 | 30.40 | 30.02 | 30.39 | 30.39 | 0.46% | 83,483 |
| Apr 10, 2025 | 30.44 | 30.44 | 30.00 | 30.25 | 30.25 | -1.47% | 167,974 |
| Apr 9, 2025 | 29.57 | 30.70 | 29.57 | 30.70 | 30.70 | 3.16% | 125,314 |
| Apr 8, 2025 | 30.29 | 30.30 | 29.64 | 29.76 | 29.76 | -0.57% | 191,629 |
| Apr 7, 2025 | 29.78 | 30.34 | 29.57 | 29.93 | 29.93 | -0.63% | 145,860 |
| Apr 4, 2025 | 30.50 | 30.50 | 30.11 | 30.12 | 30.12 | -2.71% | 88,448 |
| Apr 3, 2025 | 31.14 | 31.14 | 30.90 | 30.96 | 30.96 | -1.62% | 54,926 |
| Apr 2, 2025 | 31.27 | 31.51 | 31.27 | 31.47 | 31.47 | 0.19% | 33,232 |
| Apr 1, 2025 | 31.30 | 31.44 | 31.28 | 31.41 | 31.41 | 0.32% | 64,855 |
| Mar 31, 2025 | 31.35 | 31.37 | 31.17 | 31.31 | 31.31 | -0.12% | 36,141 |
| Mar 28, 2025 | 31.49 | 31.49 | 31.33 | 31.35 | 31.35 | -0.86% | 59,857 |
| Mar 27, 2025 | 31.52 | 31.68 | 31.52 | 31.62 | 31.62 | 0.16% | 102,249 |
| Mar 26, 2025 | 31.70 | 31.72 | 31.55 | 31.57 | 31.57 | -0.66% | 72,036 |
| Mar 25, 2025 | 31.71 | 31.78 | 31.71 | 31.78 | 31.78 | 0.03% | 31,211 |
| Mar 24, 2025 | 31.81 | 31.81 | 31.65 | 31.77 | 31.77 | 0.38% | 30,495 |
| Mar 21, 2025 | 31.42 | 31.65 | 31.42 | 31.65 | 31.65 | 0.25% | 37,732 |
| Mar 20, 2025 | 31.53 | 31.66 | 31.53 | 31.57 | 31.57 | -0.32% | 41,694 |
| Mar 19, 2025 | 31.47 | 31.68 | 31.47 | 31.67 | 31.67 | 0.67% | 51,332 |
| Mar 18, 2025 | 31.51 | 31.58 | 31.46 | 31.46 | 31.46 | -0.47% | 85,972 |
| Mar 17, 2025 | 31.40 | 31.61 | 31.40 | 31.61 | 31.61 | 0.65% | 98,149 |
| Mar 14, 2025 | 31.25 | 31.42 | 31.25 | 31.41 | 31.41 | 0.71% | 45,726 |
| Mar 13, 2025 | 31.18 | 31.29 | 31.14 | 31.19 | 31.19 | -0.24% | 115,489 |
| Mar 12, 2025 | 31.39 | 31.39 | 31.17 | 31.26 | 31.26 | 0.29% | 39,709 |
| Mar 11, 2025 | 31.17 | 31.26 | 31.09 | 31.17 | 31.17 | 0.03% | 59,596 |
| Mar 10, 2025 | 31.50 | 31.50 | 31.08 | 31.16 | 31.16 | -1.10% | 266,663 |
| Mar 7, 2025 | 31.57 | 31.57 | 31.35 | 31.51 | 31.51 | 0.09% | 48,476 |
| Mar 6, 2025 | 31.53 | 31.59 | 31.43 | 31.48 | 31.48 | -0.57% | 37,659 |
| Mar 5, 2025 | 31.49 | 31.66 | 31.49 | 31.66 | 31.66 | 0.54% | 21,431 |
| Mar 4, 2025 | 31.59 | 31.61 | 31.32 | 31.49 | 31.49 | -0.22% | 46,939 |
| Mar 3, 2025 | 31.91 | 31.91 | 31.53 | 31.56 | 31.56 | -0.54% | 27,941 |