NYLI Hedge Multi-Strategy Tracker ETF (QAI)

NYSEARCA: QAI · Real-Time Price · USD

33.89

+0.04 (0.12%)

At close: Dec 5, 2025, 4:00 PM EST

33.89

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

QAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.91	33.98	33.89	33.92	-	0.21%	214,331
Dec 4, 2025	33.81	33.89	33.81	33.85	33.85	0.03%	21,652
Dec 3, 2025	33.77	33.84	33.71	33.84	33.84	0.22%	51,665
Dec 2, 2025	33.74	33.79	33.72	33.77	33.77	0.13%	42,141
Dec 1, 2025	33.51	33.79	33.51	33.72	33.72	-0.33%	29,897
Nov 28, 2025	33.74	33.83	33.74	33.83	33.83	0.33%	29,602
Nov 26, 2025	33.40	33.76	33.40	33.72	33.72	0.48%	77,536
Nov 25, 2025	33.26	33.56	33.26	33.56	33.56	0.39%	103,188
Nov 24, 2025	33.36	33.43	33.26	33.43	33.43	0.59%	351,837
Nov 21, 2025	33.01	33.29	33.01	33.23	33.23	0.37%	25,131
Nov 20, 2025	33.41	33.56	33.11	33.11	33.11	-0.81%	47,739
Nov 19, 2025	33.38	33.47	33.31	33.38	33.38	0.01%	93,242
Nov 18, 2025	33.20	33.44	33.00	33.38	33.37	-0.10%	92,605
Nov 17, 2025	33.55	33.59	33.37	33.41	33.41	-0.42%	67,125
Nov 14, 2025	33.54	33.65	33.49	33.55	33.55	-0.09%	44,443
Nov 13, 2025	33.86	33.86	33.56	33.58	33.58	-0.87%	40,185
Nov 12, 2025	34.02	34.02	33.86	33.88	33.88	-0.13%	21,598
Nov 11, 2025	33.77	33.92	33.77	33.92	33.92	0.03%	117,227
Nov 10, 2025	33.78	33.92	33.78	33.91	33.91	0.68%	37,805
Nov 7, 2025	33.58	33.68	33.47	33.68	33.68	0.12%	28,006
Nov 6, 2025	33.83	33.83	33.60	33.64	33.64	-0.56%	244,587
Nov 5, 2025	33.72	33.85	33.69	33.83	33.83	0.50%	390,746
Nov 4, 2025	33.66	33.80	33.66	33.66	33.66	-0.64%	25,687
Nov 3, 2025	33.80	33.92	33.80	33.88	33.88	0.05%	30,767
Oct 31, 2025	33.87	33.96	33.80	33.86	33.86	-0.03%	134,606
Oct 30, 2025	33.96	33.96	33.84	33.87	33.87	-0.23%	172,334
Oct 29, 2025	33.90	34.08	33.90	33.95	33.95	-0.03%	26,891
Oct 28, 2025	33.98	34.03	33.96	33.96	33.96	-0.20%	29,880
Oct 27, 2025	33.90	34.05	33.90	34.03	34.03	0.17%	25,190
Oct 24, 2025	33.91	33.98	33.91	33.97	33.97	0.38%	32,317
Oct 23, 2025	33.76	33.90	33.76	33.84	33.84	0.25%	31,528
Oct 22, 2025	33.98	33.98	33.66	33.76	33.76	-0.25%	27,725
Oct 21, 2025	33.94	33.94	33.81	33.84	33.84	-0.18%	27,665
Oct 20, 2025	33.73	33.92	33.73	33.90	33.90	0.47%	18,267
Oct 17, 2025	33.71	33.76	33.66	33.74	33.74	-0.05%	122,600
Oct 16, 2025	33.80	33.90	33.71	33.76	33.76	-0.14%	54,930
Oct 15, 2025	33.74	33.86	33.72	33.81	33.81	0.31%	32,522
Oct 14, 2025	33.71	33.77	33.46	33.70	33.70	0.07%	24,228
Oct 13, 2025	33.66	33.69	33.54	33.68	33.68	0.99%	25,200
Oct 10, 2025	33.80	33.80	33.34	33.35	33.35	-1.17%	68,489
Oct 9, 2025	33.91	33.91	33.70	33.74	33.74	-0.20%	22,546
Oct 8, 2025	33.67	33.84	33.67	33.81	33.81	0.20%	85,289
Oct 7, 2025	33.82	33.86	33.70	33.74	33.74	-0.24%	20,425
Oct 6, 2025	33.84	33.86	33.80	33.82	33.82	0.31%	51,141
Oct 3, 2025	33.89	33.89	33.72	33.72	33.72	-	20,671
Oct 2, 2025	33.84	33.84	33.67	33.72	33.72	0.16%	982,702
Oct 1, 2025	33.74	34.08	33.57	33.67	33.66	0.10%	20,773
Sep 30, 2025	33.51	33.63	33.51	33.63	33.63	0.10%	30,478
Sep 29, 2025	33.56	33.63	33.56	33.60	33.60	0.12%	30,365
Sep 26, 2025	33.64	33.64	33.51	33.56	33.56	0.11%	87,927
Sep 25, 2025	33.45	33.53	33.42	33.52	33.52	-0.13%	72,609
Sep 24, 2025	33.63	33.68	33.55	33.57	33.57	-0.22%	35,263
Sep 23, 2025	33.61	33.75	33.61	33.64	33.64	-0.13%	17,909
Sep 22, 2025	33.58	33.69	33.58	33.69	33.68	0.10%	42,199
Sep 19, 2025	33.63	33.65	33.59	33.65	33.65	0.03%	19,298
Sep 18, 2025	33.86	33.86	33.56	33.64	33.64	0.28%	27,705
Sep 17, 2025	33.55	33.61	33.53	33.55	33.55	-0.01%	80,046
Sep 16, 2025	33.68	33.68	33.51	33.55	33.55	-0.06%	22,821
Sep 15, 2025	33.51	33.59	33.51	33.57	33.57	0.24%	40,708
Sep 12, 2025	33.49	33.52	33.44	33.49	33.49	-0.04%	18,778
Sep 11, 2025	33.42	33.51	33.42	33.50	33.50	0.46%	20,196
Sep 10, 2025	33.40	33.40	33.30	33.35	33.35	0.28%	9,234
Sep 9, 2025	33.26	33.29	33.21	33.26	33.26	0.03%	13,328
Sep 8, 2025	33.55	33.55	33.18	33.25	33.25	0.32%	22,485
Sep 5, 2025	33.27	33.27	33.07	33.15	33.14	0.20%	23,913
Sep 4, 2025	32.99	33.09	32.93	33.08	33.08	0.20%	25,935
Sep 3, 2025	32.97	33.05	32.97	33.02	33.01	-0.02%	15,153
Sep 2, 2025	33.02	33.27	32.90	33.02	33.02	-0.03%	24,805
Aug 29, 2025	33.00	33.07	33.00	33.03	33.03	-0.24%	16,379
Aug 28, 2025	33.20	33.20	33.06	33.11	33.11	0.03%	21,363
Aug 27, 2025	32.91	33.10	32.91	33.10	33.10	0.13%	44,549
Aug 26, 2025	33.04	33.07	33.02	33.06	33.06	0.05%	16,626
Aug 25, 2025	33.10	33.11	33.03	33.04	33.04	-0.27%	22,045
Aug 22, 2025	32.87	33.13	32.87	33.13	33.13	0.90%	198,086
Aug 21, 2025	32.93	32.93	32.79	32.84	32.84	-0.09%	18,511
Aug 20, 2025	32.77	32.87	32.77	32.87	32.87	0.05%	20,643
Aug 19, 2025	32.91	33.10	32.83	32.85	32.85	-0.20%	21,043
Aug 18, 2025	32.83	32.92	32.83	32.92	32.92	0.18%	33,202
Aug 15, 2025	32.85	32.88	32.83	32.86	32.86	-0.10%	19,028
Aug 14, 2025	32.99	32.99	32.82	32.89	32.89	-0.17%	26,450
Aug 13, 2025	33.26	33.26	32.87	32.95	32.95	0.26%	42,448
Aug 12, 2025	33.65	33.65	32.75	32.86	32.86	0.55%	25,274
Aug 11, 2025	32.73	32.73	32.67	32.68	32.68	0.03%	32,933
Aug 8, 2025	32.74	32.74	32.66	32.67	32.67	-	14,523
Aug 7, 2025	32.79	32.79	32.61	32.67	32.67	0.25%	65,184
Aug 6, 2025	32.59	32.61	32.57	32.59	32.59	0.12%	17,798
Aug 5, 2025	32.68	32.68	32.52	32.55	32.55	-0.06%	38,563
Aug 4, 2025	32.48	32.77	32.48	32.57	32.57	0.12%	65,672
Aug 1, 2025	32.56	32.56	32.35	32.53	32.53	-0.03%	39,890
Jul 31, 2025	32.59	32.65	32.54	32.54	32.54	-0.21%	40,130
Jul 30, 2025	32.56	32.81	32.56	32.61	32.61	-0.12%	224,987
Jul 29, 2025	32.81	32.81	32.62	32.65	32.65	-0.06%	445,419
Jul 28, 2025	32.61	32.69	32.61	32.67	32.67	-0.03%	28,012
Jul 25, 2025	32.55	32.69	32.55	32.68	32.68	0.09%	27,846
Jul 24, 2025	32.77	32.77	32.65	32.65	32.65	-0.26%	28,498
Jul 23, 2025	32.83	32.83	32.67	32.74	32.73	0.32%	14,164
Jul 22, 2025	32.62	32.63	32.55	32.63	32.63	0.07%	33,203
Jul 21, 2025	32.53	32.68	32.53	32.61	32.61	0.14%	42,414
Jul 18, 2025	32.64	32.64	32.55	32.56	32.56	-0.09%	18,552
Jul 17, 2025	32.41	32.60	32.32	32.59	32.59	0.22%	252,845