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
2024-12-31 31.33 31.56 31.33 31.41 0.1M
2024-12-30 31.43 31.46 31.35 31.38 0.1M
2024-12-27 32.10 32.26 32.10 32.16 0.3M
2024-12-26 32.18 32.33 32.18 32.28 0.0M
2024-12-24 32.36 32.36 32.20 32.28 0.0M
2024-12-23 32.28 32.28 32.11 32.17 0.3M
2024-12-20 31.94 32.23 31.94 32.13 0.0M
2024-12-19 32.33 32.33 32.03 32.03 0.1M
2024-12-18 32.59 32.59 32.13 32.17 0.1M
2024-12-17 32.50 32.54 32.45 32.45 0.1M
2024-12-16 32.67 32.67 32.54 32.54 0.4M
2024-12-13 32.59 32.62 32.53 32.53 0.0M
2024-12-12 32.73 32.73 32.57 32.57 0.1M
2024-12-11 32.65 32.71 32.63 32.70 0.1M
2024-12-10 32.72 32.72 32.57 32.61 0.0M
2024-12-09 32.69 32.80 32.66 32.71 0.7M
2024-12-06 32.66 32.72 32.66 32.72 0.0M
2024-12-05 32.75 32.75 32.65 32.68 0.1M
2024-12-04 32.65 32.70 32.62 32.70 0.0M
2024-12-03 32.66 32.66 32.59 32.65 0.1M
2024-12-02 32.66 32.66 32.58 32.64 0.2M
2024-11-29 32.54 32.62 32.54 32.62 0.0M
2024-11-27 32.46 32.59 32.46 32.57 0.0M
2024-11-26 32.57 32.57 32.50 32.55 0.0M
2024-11-25 32.61 32.62 32.51 32.56 0.0M
2024-11-22 32.41 32.54 32.41 32.54 0.0M
2024-11-21 32.24 32.42 32.24 32.40 0.0M
2024-11-20 32.17 32.29 32.17 32.29 0.0M
2024-11-19 32.13 32.27 32.13 32.26 0.0M
2024-11-18 32.16 32.24 32.16 32.24 0.0M
2024-11-15 32.20 32.20 32.11 32.16 0.1M
2024-11-14 32.21 32.29 32.17 32.20 0.0M
2024-11-13 32.33 32.33 32.21 32.24 0.0M
2024-11-12 32.36 32.37 32.22 32.27 0.1M
2024-11-11 32.33 32.43 32.33 32.40 0.0M
2024-11-08 32.25 32.37 32.25 32.35 0.0M
2024-11-07 32.30 32.41 32.30 32.39 0.1M
2024-11-06 32.20 32.28 32.15 32.28 0.0M
2024-11-05 32.01 32.10 32.01 32.06 0.0M
2024-11-04 31.88 32.01 31.88 31.95 0.0M
2024-11-01 31.90 32.02 31.90 31.96 0.0M
2024-10-31 31.93 32.01 31.89 31.89 0.1M
2024-10-30 31.96 32.09 31.96 32.07 0.0M
2024-10-29 31.99 32.10 31.99 32.10 0.1M
2024-10-28 31.96 32.12 31.96 32.12 0.0M
2024-10-25 32.00 32.09 31.98 32.03 0.1M
2024-10-24 31.97 32.06 31.97 32.01 0.0M
2024-10-23 32.10 32.10 31.96 32.01 0.1M
2024-10-22 32.15 32.15 32.09 32.12 0.0M
2024-10-21 32.27 32.27 32.12 32.17 0.0M
2024-10-18 32.18 32.30 32.18 32.25 0.0M
2024-10-17 32.14 32.23 32.14 32.23 0.0M
2024-10-16 32.21 32.26 32.17 32.25 0.1M
2024-10-15 32.20 32.20 32.12 32.12 0.0M
2024-10-14 32.20 32.26 32.20 32.26 0.1M
2024-10-11 32.11 32.22 32.11 32.22 0.3M
2024-10-10 31.98 32.08 31.98 32.07 0.2M
2024-10-09 31.99 32.06 31.99 32.06 0.1M
2024-10-08 31.96 32.01 31.96 31.97 0.1M
2024-10-07 31.98 32.07 31.98 32.06 0.1M
2024-10-04 32.11 32.11 32.01 32.08 0.1M
2024-10-03 32.02 32.02 31.92 31.99 0.1M
2024-10-02 31.94 32.07 31.94 32.06 0.1M
2024-10-01 32.10 32.10 31.95 32.00 0.1M
2024-09-30 32.14 32.14 32.02 32.08 0.1M
2024-09-27 32.12 32.16 32.08 32.09 0.1M
2024-09-26 32.05 32.13 32.05 32.13 0.1M
2024-09-25 31.91 31.99 31.91 31.93 0.1M
2024-09-24 31.98 32.02 31.94 31.99 0.1M
2024-09-23 31.91 31.93 31.88 31.92 0.1M
2024-09-20 31.88 31.88 31.79 31.83 0.0M
2024-09-19 31.94 31.94 31.81 31.91 0.1M
2024-09-18 31.65 31.80 31.65 31.68 0.2M
2024-09-17 31.70 31.74 31.66 31.70 0.3M
2024-09-16 31.61 31.71 31.58 31.65 0.4M
2024-09-13 31.49 31.61 31.47 31.60 0.4M
2024-09-12 31.31 31.50 31.31 31.48 0.3M
2024-09-11 31.19 31.40 31.14 31.39 0.3M
2024-09-10 31.24 31.38 31.16 31.28 0.4M
2024-09-09 31.16 31.29 31.16 31.24 0.3M
2024-09-06 31.34 31.34 31.08 31.11 0.4M
2024-09-05 31.32 31.38 31.26 31.33 1.4M
2024-09-04 31.29 31.38 31.29 31.30 0.0M
2024-09-03 31.63 31.63 31.32 31.32 0.2M
2024-08-30 31.59 31.62 31.53 31.62 0.6M
2024-08-29 31.44 31.58 31.44 31.56 0.2M
2024-08-28 31.45 31.54 31.43 31.47 0.0M
2024-08-27 31.52 31.56 31.50 31.55 0.0M
2024-08-26 31.55 31.57 31.51 31.52 0.1M
2024-08-23 31.41 31.57 31.41 31.57 0.0M
2024-08-22 31.46 31.46 31.33 31.36 0.0M
2024-08-21 31.27 31.41 31.27 31.41 0.0M
2024-08-20 31.45 31.45 31.30 31.30 0.0M
2024-08-19 31.20 31.39 31.20 31.39 0.0M
2024-08-16 31.10 31.29 31.10 31.29 0.0M
2024-08-15 31.13 31.23 31.11 31.19 0.0M
2024-08-14 31.04 31.05 30.98 31.05 0.0M
2024-08-13 30.83 31.05 30.34 31.04 0.0M
2024-08-12 30.84 30.94 30.84 30.92 0.1M
2024-08-09 30.79 30.93 30.79 30.93 0.0M
2024-08-08 30.62 30.86 30.62 30.86 0.1M
2024-08-07 30.69 30.82 30.61 30.63 0.4M
2024-08-06 30.48 30.72 30.48 30.64 0.2M
2024-08-05 30.34 30.57 30.25 30.50 0.1M
2024-08-02 30.92 30.92 30.75 30.80 0.0M
2024-08-01 31.31 31.35 31.06 31.14 0.1M
2024-07-31 31.35 31.42 31.27 31.38 0.0M
2024-07-30 31.25 31.26 31.13 31.19 0.0M
2024-07-29 31.26 31.26 31.17 31.20 0.0M
2024-07-26 31.20 31.26 31.18 31.26 0.0M
2024-07-25 31.14 31.21 31.05 31.10 0.0M
2024-07-24 31.17 31.29 31.11 31.11 0.1M
2024-07-23 31.34 31.36 31.30 31.33 0.2M
2024-07-22 31.25 31.39 31.25 31.39 0.7M
2024-07-19 31.19 31.29 31.19 31.21 0.1M
2024-07-18 31.36 31.46 31.28 31.33 0.0M
2024-07-17 31.38 31.50 31.38 31.39 0.1M
2024-07-16 31.47 31.59 31.46 31.59 0.1M
2024-07-15 31.36 31.50 31.36 31.43 0.1M
2024-07-12 31.43 31.48 31.40 31.47 0.1M
2024-07-11 31.34 31.39 31.32 31.39 0.0M
2024-07-10 31.21 31.24 31.16 31.24 0.0M
2024-07-09 31.17 31.21 30.95 31.16 0.3M
2024-07-08 31.10 31.23 31.10 31.18 0.2M
2024-07-05 31.15 31.22 31.15 31.22 0.0M
2024-07-03 31.18 31.26 31.14 31.23 0.0M
2024-07-02 31.07 31.10 31.02 31.10 0.0M
2024-07-01 31.02 31.23 30.96 31.22 0.1M
2024-06-28 30.85 31.07 30.81 31.03 0.0M
2024-06-27 30.89 30.99 30.89 30.97 0.0M
2024-06-26 30.85 30.95 30.85 30.95 0.1M
2024-06-25 30.97 30.97 30.88 30.91 0.1M
2024-06-24 30.94 30.99 30.92 30.92 0.1M
2024-06-21 30.89 30.96 30.89 30.95 0.1M
2024-06-20 31.05 31.05 30.93 30.95 0.1M
2024-06-18 30.89 31.02 30.89 31.01 0.2M
2024-06-17 30.82 30.97 30.82 30.97 0.0M
2024-06-14 30.84 30.94 30.84 30.92 0.0M
2024-06-13 31.09 31.09 30.93 30.97 0.1M
2024-06-12 30.96 31.09 30.96 31.03 0.0M
2024-06-11 30.81 30.87 30.79 30.87 0.0M
2024-06-10 30.93 31.07 30.87 31.05 0.1M
2024-06-07 30.83 31.01 30.83 30.88 0.0M
2024-06-06 30.89 31.11 30.89 30.99 0.0M
2024-06-05 30.82 30.95 30.82 30.90 0.0M
2024-06-04 30.92 30.97 30.75 30.84 0.0M
2024-06-03 30.91 30.97 30.83 30.94 0.0M
2024-05-31 31.03 31.03 30.75 30.93 0.1M
2024-05-30 30.81 30.93 30.81 30.90 0.0M
2024-05-29 30.82 30.90 30.82 30.90 0.1M
2024-05-28 30.93 30.98 30.90 30.93 0.1M
2024-05-24 30.86 30.94 30.86 30.92 0.0M
2024-05-23 30.96 31.01 30.82 30.86 0.0M
2024-05-22 30.94 30.96 30.87 30.90 0.1M
2024-05-21 31.04 31.04 30.99 30.99 0.1M
2024-05-20 31.01 31.12 30.98 31.04 0.1M
2024-05-17 30.99 31.00 30.96 31.00 0.0M
2024-05-16 30.96 31.06 30.96 30.97 0.1M
2024-05-15 30.95 31.02 30.94 31.02 0.1M
2024-05-14 30.85 30.90 30.85 30.90 0.0M
2024-05-13 30.68 30.88 30.68 30.82 0.1M
2024-05-10 30.82 30.86 30.76 30.84 0.0M
2024-05-09 30.78 30.83 30.78 30.78 0.1M
2024-05-08 30.74 30.80 30.74 30.80 0.0M
2024-05-07 30.78 30.85 30.78 30.79 0.0M
2024-05-06 30.78 30.82 30.75 30.82 0.0M
2024-05-03 30.64 30.72 30.64 30.72 0.0M
2024-05-02 30.52 30.58 30.51 30.58 0.0M
2024-05-01 30.43 30.59 30.42 30.46 0.0M
2024-04-30 30.60 30.62 30.51 30.52 0.0M
2024-04-29 30.74 30.74 30.63 30.66 0.5M
2024-04-26 30.69 30.69 30.63 30.68 0.0M
2024-04-25 30.41 30.56 30.41 30.53 0.0M
2024-04-24 30.43 30.63 30.43 30.61 0.0M
2024-04-23 30.52 30.62 30.46 30.57 0.1M
2024-04-22 30.40 30.52 30.40 30.50 0.1M
2024-04-19 30.34 30.44 30.34 30.40 0.0M
2024-04-18 30.40 30.48 30.39 30.40 0.0M
2024-04-17 30.53 30.53 30.36 30.36 0.0M
2024-04-16 30.46 30.47 30.40 30.41 0.1M
2024-04-15 30.77 30.77 30.51 30.54 0.1M
2024-04-12 30.70 30.79 30.61 30.62 0.1M
2024-04-11 30.85 30.85 30.69 30.83 0.1M
2024-04-10 30.75 30.79 30.70 30.72 0.3M
2024-04-09 30.84 30.92 30.81 30.92 0.0M
2024-04-08 30.78 30.89 30.78 30.83 0.0M
2024-04-05 30.71 30.86 30.71 30.79 0.6M
2024-04-04 30.87 30.96 30.77 30.79 0.1M
2024-04-03 30.86 30.88 30.80 30.86 0.0M
2024-04-02 30.77 30.86 30.77 30.80 0.0M
2024-04-01 30.94 30.94 30.86 30.86 0.2M
2024-03-28 30.46 30.89 30.46 30.89 0.0M
2024-03-27 30.72 30.81 30.40 30.77 0.7M
2024-03-26 30.72 30.79 30.72 30.75 0.0M
2024-03-25 30.32 30.80 30.32 30.80 0.1M
2024-03-22 30.77 30.81 30.71 30.72 0.0M
2024-03-21 30.85 30.86 30.80 30.85 0.0M
2024-03-20 30.82 30.82 30.61 30.78 0.1M
2024-03-19 30.65 30.66 30.55 30.55 0.1M
2024-03-18 30.66 30.66 30.63 30.63 0.1M
2024-03-15 30.64 30.64 30.58 30.60 0.2M
2024-03-14 30.67 30.68 30.59 30.64 0.1M
2024-03-13 30.71 30.71 30.65 30.68 0.0M
2024-03-12 30.59 30.71 30.59 30.71 0.0M
2024-03-11 30.64 30.66 30.60 30.65 0.1M
2024-03-08 30.72 30.72 30.63 30.66 0.0M
2024-03-07 30.66 30.67 30.60 30.67 0.1M
2024-03-06 30.63 30.63 30.54 30.58 0.0M
2024-03-05 30.49 30.55 30.48 30.53 0.1M
2024-03-04 30.50 30.59 30.50 30.55 0.0M
2024-03-01 30.44 30.58 30.44 30.55 0.0M
2024-02-29 30.48 30.48 30.42 30.45 0.1M
2024-02-28 30.42 30.43 30.36 30.37 0.3M
2024-02-27 30.37 30.46 30.37 30.41 0.0M
2024-02-26 30.31 30.42 30.31 30.36 0.1M
2024-02-23 30.35 30.41 30.35 30.36 0.0M
2024-02-22 30.26 30.40 30.26 30.40 0.2M
2024-02-21 30.31 30.31 30.19 30.23 0.3M
2024-02-20 30.27 30.31 30.18 30.20 0.1M
2024-02-16 30.26 30.35 30.26 30.30 0.1M
2024-02-15 30.26 30.32 30.24 30.28 0.1M
2024-02-14 30.22 30.24 30.14 30.14 0.1M
2024-02-13 30.07 30.11 30.02 30.08 0.0M
2024-02-12 30.17 30.28 30.14 30.21 0.1M
2024-02-09 30.12 30.21 30.12 30.21 0.1M
2024-02-08 30.14 30.17 30.11 30.14 0.1M
2024-02-07 30.08 30.13 29.83 30.13 0.4M
2024-02-06 29.84 30.08 29.84 30.04 0.0M
2024-02-05 29.88 30.00 29.87 29.91 0.1M
2024-02-02 29.98 30.05 29.90 29.99 0.1M
2024-02-01 30.09 30.09 29.99 30.04 0.1M
2024-01-31 30.06 30.12 29.94 29.98 0.1M
2024-01-30 30.15 30.15 30.05 30.08 0.2M
2024-01-29 30.17 30.17 30.05 30.15 0.2M
2024-01-26 30.12 30.12 30.05 30.10 0.0M
2024-01-25 30.02 30.08 30.02 30.04 0.0M
2024-01-24 29.98 30.08 29.98 30.02 0.1M
2024-01-23 29.94 30.00 29.90 29.92 0.0M
2024-01-22 29.90 30.03 29.90 29.94 0.1M
2024-01-19 29.85 29.98 29.85 29.92 0.1M
2024-01-18 29.89 29.89 29.81 29.84 0.1M
2024-01-17 29.79 29.86 29.79 29.82 0.1M
2024-01-16 29.93 29.99 29.91 29.91 0.1M
2024-01-12 30.04 30.06 30.01 30.01 0.0M
2024-01-11 30.09 30.09 29.90 29.99 0.4M
2024-01-10 29.99 30.20 29.94 30.20 0.1M
2024-01-09 29.94 30.00 29.94 29.98 0.2M
2024-01-08 29.92 30.07 29.92 30.07 0.1M
2024-01-05 29.95 30.01 29.93 29.97 0.4M
2024-01-04 29.98 30.03 29.95 29.97 0.2M
2024-01-03 29.94 30.04 29.94 29.94 0.8M
2024-01-02 29.99 30.16 29.99 30.08 0.1M