IQ Hedge Multi-Strategy Tracker (QAI)

QAI
🏛️ Estados Unidos →
33.56
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 28.65 28.65 28.38 28.46 0.4M
2022-12-29 28.37 28.55 28.37 28.54 0.2M
2022-12-28 29.03 29.11 28.88 28.88 0.7M
2022-12-27 31.45 31.45 29.01 29.06 0.2M
2022-12-23 28.98 29.08 28.96 29.02 0.2M
2022-12-22 29.11 29.11 28.91 29.00 0.5M
2022-12-21 29.04 29.14 29.01 29.13 0.1M
2022-12-20 28.92 29.03 28.88 28.92 0.5M
2022-12-19 29.12 29.12 28.91 28.92 0.5M
2022-12-16 29.04 29.09 28.95 28.95 0.2M
2022-12-15 29.26 29.26 29.08 29.08 0.3M
2022-12-14 29.34 29.48 29.29 29.44 0.4M
2022-12-13 29.46 29.57 29.35 29.35 0.3M
2022-12-12 29.11 29.30 29.11 29.30 0.2M
2022-12-09 29.18 29.26 29.13 29.16 0.2M
2022-12-08 29.14 29.25 29.14 29.17 0.4M
2022-12-07 29.08 29.17 29.08 29.17 0.2M
2022-12-06 29.19 29.19 29.06 29.08 0.2M
2022-12-05 29.16 29.31 29.16 29.18 0.2M
2022-12-02 29.32 29.46 29.24 29.40 0.3M
2022-12-01 29.33 29.43 29.31 29.40 0.2M
2022-11-30 29.04 29.29 29.01 29.27 0.2M
2022-11-29 28.92 29.04 28.92 28.96 0.6M
2022-11-28 28.92 29.02 28.85 28.86 0.2M
2022-11-25 28.96 29.03 28.96 28.98 0.0M
2022-11-23 28.93 29.00 28.90 28.98 0.1M
2022-11-22 28.73 28.93 28.72 28.92 0.2M
2022-11-21 28.82 28.84 28.74 28.83 0.3M
2022-11-18 28.90 28.97 28.85 28.87 0.1M
2022-11-17 28.86 28.93 28.81 28.89 0.2M
2022-11-16 29.04 29.04 28.93 29.01 0.1M
2022-11-15 29.12 29.16 29.00 29.11 0.7M
2022-11-14 28.93 29.02 28.90 28.90 0.2M
2022-11-11 28.64 29.00 28.64 28.97 0.1M
2022-11-10 28.50 28.84 28.50 28.76 0.1M
2022-11-09 28.27 28.37 28.09 28.21 0.1M
2022-11-08 28.33 28.46 28.24 28.38 0.2M
2022-11-07 27.97 28.36 27.97 28.31 0.2M
2022-11-04 27.77 28.26 27.77 28.23 0.1M
2022-11-03 27.88 28.05 27.83 27.92 0.2M
2022-11-02 28.20 28.36 28.00 28.00 0.1M
2022-11-01 26.94 28.31 26.94 28.25 0.5M
2022-10-31 27.40 28.19 27.40 28.15 0.2M
2022-10-28 28.13 28.25 27.69 28.25 0.2M
2022-10-27 28.16 28.21 28.10 28.17 0.1M
2022-10-26 28.15 28.30 28.12 28.23 0.2M
2022-10-25 27.99 28.14 27.99 28.10 0.1M
2022-10-24 27.95 27.99 27.77 27.92 0.6M
2022-10-21 27.62 28.15 27.62 28.15 0.1M
2022-10-20 27.90 27.95 27.72 27.80 0.1M
2022-10-19 27.88 27.88 27.72 27.84 0.1M
2022-10-18 28.00 28.06 27.88 27.98 0.1M
2022-10-17 27.70 28.02 27.70 27.84 0.1M
2022-10-14 27.88 27.88 27.48 27.71 0.2M
2022-10-13 27.46 27.92 27.46 27.88 0.1M
2022-10-12 27.77 27.87 27.76 27.81 0.7M
2022-10-11 27.85 27.96 27.76 27.78 0.1M
2022-10-10 28.03 28.03 27.86 27.90 0.1M
2022-10-07 28.20 28.20 28.04 28.05 0.1M
2022-10-06 28.38 28.40 28.30 28.34 0.1M
2022-10-05 28.35 28.43 28.25 28.41 0.0M
2022-10-04 28.17 28.43 28.17 28.36 0.1M
2022-10-03 27.92 28.15 27.84 28.03 0.3M
2022-09-30 27.81 27.94 27.74 27.74 0.1M
2022-09-29 27.84 27.89 27.77 27.82 0.2M
2022-09-28 27.85 28.09 27.81 28.09 0.1M
2022-09-27 27.88 27.98 27.73 27.81 0.2M
2022-09-26 27.93 27.97 27.78 27.83 0.1M
2022-09-23 28.13 28.14 27.93 27.97 0.1M
2022-09-22 28.36 28.36 28.25 28.25 0.1M
2022-09-21 28.38 28.63 28.30 28.38 0.8M
2022-09-20 28.57 28.57 28.25 28.54 0.1M
2022-09-19 28.50 28.69 28.50 28.67 0.1M
2022-09-16 28.64 28.69 28.58 28.69 0.1M
2022-09-15 28.78 28.85 28.72 28.73 0.2M
2022-09-14 28.89 28.89 28.77 28.89 0.1M
2022-09-13 29.01 29.01 28.75 28.83 0.1M
2022-09-12 29.07 29.23 29.07 29.20 0.2M
2022-09-09 28.99 29.08 28.94 29.06 0.2M
2022-09-08 28.77 28.91 28.67 28.86 0.1M
2022-09-07 28.51 28.88 28.51 28.88 0.5M
2022-09-06 28.85 28.85 28.54 28.59 0.1M
2022-09-02 28.67 28.94 28.67 28.74 0.0M
2022-09-01 28.58 28.89 28.58 28.89 0.1M
2022-08-31 28.96 29.03 28.89 28.89 0.1M
2022-08-30 29.08 29.12 28.94 28.98 0.1M
2022-08-29 29.03 29.14 29.03 29.07 0.1M
2022-08-26 29.40 29.40 29.10 29.11 0.1M
2022-08-25 29.23 29.37 29.23 29.35 0.1M
2022-08-24 29.13 29.25 29.13 29.18 0.1M
2022-08-23 29.13 29.25 29.13 29.15 0.0M
2022-08-22 29.16 29.23 29.14 29.14 0.1M
2022-08-19 29.44 29.44 29.29 29.29 0.1M
2022-08-18 29.47 29.55 29.45 29.54 0.1M
2022-08-17 29.53 29.58 29.45 29.48 0.1M
2022-08-16 29.61 29.64 29.56 29.64 0.1M
2022-08-15 29.64 29.70 29.58 29.70 0.1M
2022-08-12 29.61 29.70 29.54 29.70 0.1M
2022-08-11 29.60 29.63 29.51 29.56 0.1M
2022-08-10 29.43 29.55 29.43 29.49 0.1M
2022-08-09 29.34 29.38 29.29 29.30 0.1M
2022-08-08 29.32 29.45 29.32 29.39 0.1M
2022-08-05 29.20 29.33 29.20 29.27 0.1M
2022-08-04 29.27 29.41 29.27 29.41 0.1M
2022-08-03 29.22 29.28 29.15 29.26 0.1M
2022-08-02 29.23 29.26 29.14 29.14 0.4M
2022-08-01 29.29 29.29 29.21 29.23 0.1M
2022-07-29 29.15 29.27 29.15 29.23 0.1M
2022-07-28 29.11 29.23 29.02 29.23 0.2M
2022-07-27 28.84 29.07 28.84 29.06 0.2M
2022-07-26 28.87 28.91 28.78 28.82 0.1M
2022-07-25 28.90 28.96 28.86 28.89 0.1M
2022-07-22 28.96 29.02 28.85 28.96 0.1M
2022-07-21 28.78 28.95 28.78 28.94 0.1M
2022-07-20 28.75 28.88 28.75 28.84 0.7M
2022-07-19 28.73 28.83 28.71 28.80 0.1M
2022-07-18 28.70 28.72 28.56 28.62 0.2M
2022-07-15 28.48 28.59 28.45 28.56 0.3M
2022-07-14 28.38 28.51 28.31 28.50 0.3M
2022-07-13 28.40 28.56 28.40 28.50 0.5M
2022-07-12 28.66 28.66 28.53 28.60 0.1M
2022-07-11 28.70 28.70 28.60 28.63 0.1M
2022-07-08 28.70 28.80 28.64 28.77 0.2M
2022-07-07 28.65 28.79 28.65 28.77 0.1M
2022-07-06 28.63 28.80 28.58 28.64 0.2M
2022-07-05 28.64 28.72 28.52 28.66 0.9M
2022-07-01 28.65 28.79 28.61 28.79 0.1M
2022-06-30 28.65 28.71 28.57 28.69 0.1M
2022-06-29 28.72 28.80 28.70 28.78 0.2M
2022-06-28 28.97 28.97 28.73 28.73 0.1M
2022-06-27 28.88 28.94 28.86 28.91 0.2M
2022-06-24 28.80 28.89 28.74 28.86 0.2M
2022-06-23 28.59 28.72 28.54 28.72 0.4M
2022-06-22 28.49 28.68 28.49 28.56 0.1M
2022-06-21 28.56 28.68 28.56 28.62 0.2M
2022-06-17 28.43 28.53 28.38 28.53 0.4M
2022-06-16 28.48 28.48 28.37 28.46 0.2M
2022-06-15 28.56 28.85 28.53 28.71 0.4M
2022-06-14 28.54 28.66 28.41 28.47 0.3M
2022-06-13 28.80 28.83 28.49 28.49 0.2M
2022-06-10 29.31 29.31 29.10 29.14 0.6M
2022-06-09 29.61 29.61 29.42 29.44 0.1M
2022-06-08 29.70 29.76 29.65 29.71 0.1M
2022-06-07 29.57 29.78 29.57 29.75 0.2M
2022-06-06 29.77 29.77 29.62 29.67 0.1M
2022-06-03 29.62 29.70 29.61 29.66 0.1M
2022-06-02 29.67 29.81 29.62 29.81 0.2M
2022-06-01 29.68 29.74 29.52 29.56 0.4M
2022-05-31 29.69 29.78 29.66 29.69 0.1M
2022-05-27 29.60 29.78 29.60 29.74 0.1M
2022-05-26 29.42 29.61 29.42 29.55 0.1M
2022-05-25 29.34 29.44 29.29 29.43 0.1M
2022-05-24 29.29 29.34 29.23 29.34 0.0M
2022-05-23 29.40 29.42 29.31 29.39 0.1M
2022-05-20 29.30 29.35 29.14 29.32 0.2M
2022-05-19 29.13 29.32 29.13 29.27 0.7M
2022-05-18 29.34 29.34 29.13 29.18 0.1M
2022-05-17 29.36 29.40 29.28 29.40 0.2M
2022-05-16 29.14 29.27 29.14 29.20 0.1M
2022-05-13 29.03 29.21 29.03 29.18 0.1M
2022-05-12 28.93 29.02 28.84 28.98 0.5M
2022-05-11 29.12 29.22 28.96 29.01 0.1M
2022-05-10 29.24 29.32 29.08 29.12 0.1M
2022-05-09 29.35 29.37 29.10 29.14 1.5M
2022-05-06 29.55 29.61 29.43 29.50 0.1M
2022-05-05 29.93 29.93 29.55 29.68 0.2M
2022-05-04 29.72 30.06 29.62 30.05 0.0M
2022-05-03 29.65 29.86 29.63 29.76 0.1M
2022-05-02 29.74 29.75 29.55 29.74 0.1M
2022-04-29 29.99 30.02 29.69 29.81 0.2M
2022-04-28 29.83 30.01 29.76 29.96 0.1M
2022-04-27 29.88 29.94 29.79 29.80 0.1M
2022-04-26 30.06 30.06 29.82 29.87 0.1M
2022-04-25 29.96 30.07 29.91 30.04 0.1M
2022-04-22 30.29 30.29 30.04 30.04 0.1M
2022-04-21 30.56 30.69 30.28 30.34 0.8M
2022-04-20 30.57 30.59 30.49 30.53 0.1M
2022-04-19 30.43 30.52 30.43 30.46 0.6M
2022-04-18 30.50 30.54 30.41 30.43 0.1M
2022-04-14 30.60 30.70 30.53 30.55 0.0M
2022-04-13 30.52 30.63 30.52 30.62 0.1M
2022-04-12 30.65 30.68 30.46 30.52 0.1M
2022-04-11 30.65 30.65 30.47 30.47 0.1M
2022-04-08 30.72 30.75 30.60 30.65 0.0M
2022-04-07 30.57 30.76 30.57 30.69 0.4M
2022-04-06 30.70 30.73 30.57 30.68 0.2M
2022-04-05 31.10 31.11 30.78 30.79 0.1M
2022-04-04 30.95 31.06 30.95 31.01 0.1M
2022-04-01 30.83 30.96 30.83 30.88 0.2M
2022-03-31 30.91 31.02 30.84 30.84 0.1M
2022-03-30 31.00 31.06 30.92 30.95 0.1M
2022-03-29 30.90 31.00 30.88 30.97 0.1M
2022-03-28 30.72 30.82 30.64 30.74 0.1M
2022-03-25 30.75 30.82 30.67 30.71 0.2M
2022-03-24 30.75 30.85 30.74 30.81 0.1M
2022-03-23 30.69 30.80 30.66 30.69 0.2M
2022-03-22 30.67 30.83 30.65 30.75 0.2M
2022-03-21 30.81 30.81 30.59 30.62 0.1M
2022-03-18 30.66 30.81 30.61 30.80 0.2M
2022-03-17 30.54 30.70 30.52 30.69 0.1M
2022-03-16 30.25 30.48 30.12 30.46 0.1M
2022-03-15 29.97 30.13 29.87 30.07 0.2M
2022-03-14 30.08 30.16 29.89 30.01 0.2M
2022-03-11 30.39 30.40 30.16 30.16 0.1M
2022-03-10 30.41 30.52 30.33 30.36 0.1M
2022-03-09 30.42 30.56 30.39 30.56 0.1M
2022-03-08 30.30 30.40 30.18 30.26 0.7M
2022-03-07 30.41 30.50 30.17 30.24 0.4M
2022-03-04 30.60 30.64 30.52 30.60 0.1M
2022-03-03 30.95 30.96 30.64 30.72 0.4M
2022-03-02 30.93 30.97 30.82 30.90 0.1M
2022-03-01 30.95 31.03 30.79 30.80 0.5M
2022-02-28 30.97 30.98 30.82 30.92 0.5M
2022-02-25 30.74 31.00 30.74 31.00 0.1M
2022-02-24 30.77 30.77 30.37 30.67 0.1M
2022-02-23 30.96 30.96 30.69 30.69 0.1M
2022-02-22 31.06 31.06 30.81 30.86 0.1M
2022-02-18 31.11 31.17 30.96 30.97 0.0M
2022-02-17 31.26 31.26 31.05 31.05 0.1M
2022-02-16 31.24 31.32 31.20 31.23 0.1M
2022-02-15 31.16 31.33 31.08 31.26 0.1M
2022-02-14 31.08 31.10 30.95 31.06 0.1M
2022-02-11 31.28 31.36 31.10 31.17 0.0M
2022-02-10 31.03 31.48 31.03 31.28 0.1M
2022-02-09 31.30 31.45 31.27 31.45 0.1M
2022-02-08 31.19 31.24 30.97 31.23 0.2M
2022-02-07 31.12 31.21 31.06 31.16 0.1M
2022-02-04 31.04 31.14 30.97 31.07 0.1M
2022-02-03 31.10 31.12 30.87 31.07 0.5M
2022-02-02 31.26 31.29 31.13 31.18 0.2M
2022-02-01 31.12 31.20 31.07 31.14 0.2M
2022-01-31 30.94 31.13 30.85 31.13 0.2M
2022-01-28 30.78 30.78 30.62 30.73 0.4M
2022-01-27 30.87 30.97 30.70 30.70 0.1M
2022-01-26 31.21 31.21 30.81 30.81 0.1M
2022-01-25 31.06 31.10 30.86 30.98 0.3M
2022-01-24 31.06 31.07 30.73 31.03 0.2M
2022-01-21 31.40 31.40 31.11 31.15 0.1M
2022-01-20 31.47 31.56 31.26 31.26 0.1M
2022-01-19 31.44 31.47 31.36 31.40 0.1M
2022-01-18 31.72 31.72 31.32 31.35 0.3M
2022-01-14 31.65 31.65 31.49 31.62 0.1M
2022-01-13 31.90 31.94 31.60 31.60 0.2M
2022-01-12 31.97 31.97 31.70 31.80 0.1M
2022-01-11 31.56 31.70 31.45 31.70 0.1M
2022-01-10 31.56 31.62 31.37 31.50 0.2M
2022-01-07 31.65 31.65 31.52 31.55 0.0M
2022-01-06 31.56 31.64 31.47 31.64 0.2M
2022-01-05 31.73 31.73 31.49 31.50 0.1M
2022-01-04 31.78 31.81 31.66 31.76 0.1M
2022-01-03 31.77 31.77 31.63 31.73 0.1M