NYLI Hedge Multi-Strategy Tracker ETF (QAI)

QAI
🏛️ 미국 →
33.56
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 30.09 30.19 30.09 30.10 0.1M
2023-12-28 30.14 30.19 30.05 30.11 0.1M
2023-12-27 31.33 31.35 31.31 31.34 0.2M
2023-12-26 31.19 31.30 31.19 31.26 0.0M
2023-12-22 31.32 31.32 31.20 31.24 0.0M
2023-12-21 31.21 31.23 31.13 31.23 0.1M
2023-12-20 31.20 31.20 31.02 31.04 0.0M
2023-12-19 31.16 31.26 31.03 31.19 0.2M
2023-12-18 30.95 31.15 30.89 31.14 0.1M
2023-12-15 31.15 31.15 31.02 31.02 0.1M
2023-12-14 31.15 31.18 31.06 31.09 0.2M
2023-12-13 30.78 31.14 30.77 31.07 0.1M
2023-12-12 30.74 30.79 30.74 30.76 0.0M
2023-12-11 30.65 30.78 30.65 30.77 0.4M
2023-12-08 30.74 30.74 30.50 30.73 0.1M
2023-12-07 30.62 30.75 30.62 30.75 0.0M
2023-12-06 30.45 30.68 30.45 30.61 0.1M
2023-12-05 30.49 30.68 30.43 30.68 0.1M
2023-12-04 30.61 30.70 30.51 30.63 0.1M
2023-12-01 30.62 30.75 30.39 30.75 0.1M
2023-11-30 30.48 30.63 30.40 30.63 0.2M
2023-11-29 30.59 30.62 30.56 30.56 0.0M
2023-11-28 30.54 30.55 30.44 30.54 0.1M
2023-11-27 30.44 30.51 30.43 30.48 0.1M
2023-11-24 30.50 30.52 30.48 30.49 0.0M
2023-11-22 30.51 30.51 30.46 30.49 0.1M
2023-11-21 30.51 30.51 30.45 30.48 0.1M
2023-11-20 30.38 30.51 30.38 30.49 0.1M
2023-11-17 30.41 30.42 30.37 30.37 0.1M
2023-11-16 30.34 30.36 30.31 30.31 0.0M
2023-11-15 30.36 30.41 30.35 30.38 0.1M
2023-11-14 30.23 30.36 30.23 30.32 0.1M
2023-11-13 30.19 30.20 30.07 30.13 0.1M
2023-11-10 30.01 30.09 30.01 30.08 0.0M
2023-11-09 30.00 30.14 30.00 30.01 0.4M
2023-11-08 30.12 30.12 30.06 30.11 0.1M
2023-11-07 30.16 30.16 30.06 30.11 0.0M
2023-11-06 30.09 30.17 30.07 30.09 0.0M
2023-11-03 29.96 30.14 29.96 30.10 0.1M
2023-11-02 29.80 29.99 29.80 29.97 0.0M
2023-11-01 29.69 29.75 29.67 29.75 0.1M
2023-10-31 29.67 29.70 29.61 29.66 0.1M
2023-10-30 29.66 29.70 29.58 29.70 0.0M
2023-10-27 29.48 29.65 29.48 29.50 0.0M
2023-10-26 29.59 29.68 29.53 29.53 0.1M
2023-10-25 29.68 29.69 29.62 29.67 0.2M
2023-10-24 29.63 29.80 29.63 29.80 0.1M
2023-10-23 29.59 29.74 29.59 29.66 0.0M
2023-10-20 29.65 29.89 29.65 29.71 0.1M
2023-10-19 29.76 29.94 29.76 29.87 0.1M
2023-10-18 30.01 30.01 29.88 29.93 0.2M
2023-10-17 30.08 30.13 30.02 30.12 0.1M
2023-10-16 29.99 30.12 29.99 30.10 0.3M
2023-10-13 29.95 30.07 29.95 30.02 0.1M
2023-10-12 30.06 30.08 30.00 30.00 0.2M
2023-10-11 30.04 30.11 30.04 30.06 0.1M
2023-10-10 29.95 30.20 29.95 30.08 0.2M
2023-10-09 29.83 29.96 29.83 29.94 0.0M
2023-10-06 29.77 29.98 29.77 29.94 0.2M
2023-10-05 29.86 29.90 29.79 29.86 0.0M
2023-10-04 29.79 29.86 29.77 29.83 0.0M
2023-10-03 29.86 29.97 29.81 29.82 0.1M
2023-10-02 30.08 30.08 29.95 29.98 0.0M
2023-09-29 30.14 30.14 30.03 30.03 0.1M
2023-09-28 30.04 30.11 30.00 30.08 0.0M
2023-09-27 30.03 30.06 29.93 29.99 0.1M
2023-09-26 30.07 30.07 30.00 30.01 0.0M
2023-09-25 30.06 30.15 30.06 30.13 0.0M
2023-09-22 30.17 30.19 30.10 30.10 0.1M
2023-09-21 30.14 30.22 30.07 30.07 0.1M
2023-09-20 30.31 30.37 30.24 30.25 0.0M
2023-09-19 30.28 30.36 30.26 30.32 0.1M
2023-09-18 30.31 30.39 30.31 30.33 0.0M
2023-09-15 30.40 30.41 30.31 30.34 0.1M
2023-09-14 30.31 30.46 30.31 30.42 0.0M
2023-09-13 30.27 30.35 30.26 30.28 0.0M
2023-09-12 30.24 30.34 30.24 30.30 0.1M
2023-09-11 30.23 30.38 30.23 30.35 0.0M
2023-09-08 30.20 30.31 30.20 30.26 0.0M
2023-09-07 30.16 30.27 30.16 30.23 0.2M
2023-09-06 30.08 30.31 30.08 30.30 0.3M
2023-09-05 30.13 30.32 30.13 30.14 0.0M
2023-09-01 30.23 30.36 30.23 30.32 0.0M
2023-08-31 30.26 30.33 30.23 30.23 0.0M
2023-08-30 30.22 30.35 30.22 30.35 0.0M
2023-08-29 30.22 30.32 30.13 30.32 0.1M
2023-08-28 30.02 30.15 29.97 30.14 0.1M
2023-08-25 29.97 30.06 29.97 30.06 0.0M
2023-08-24 30.15 30.15 29.98 29.98 0.0M
2023-08-23 29.96 30.13 29.96 30.13 0.1M
2023-08-22 29.95 30.03 29.93 29.94 0.3M
2023-08-21 29.88 30.00 29.88 29.95 0.0M
2023-08-18 29.93 29.95 29.89 29.94 0.0M
2023-08-17 29.87 30.17 29.87 29.96 0.1M
2023-08-16 30.10 30.10 29.86 29.92 0.1M
2023-08-15 30.01 30.07 29.91 30.05 0.2M
2023-08-14 30.08 30.08 30.01 30.06 0.0M
2023-08-11 30.17 30.19 30.05 30.05 0.1M
2023-08-10 30.18 30.28 30.05 30.14 0.0M
2023-08-09 30.17 30.27 30.13 30.16 0.1M
2023-08-08 30.14 30.19 30.12 30.17 0.1M
2023-08-07 30.26 30.29 30.21 30.29 0.1M
2023-08-04 30.19 30.29 30.18 30.21 0.2M
2023-08-03 30.13 30.24 30.12 30.20 0.4M
2023-08-02 30.20 30.24 30.14 30.17 0.1M
2023-08-01 30.35 30.38 30.31 30.36 0.1M
2023-07-31 30.35 30.43 30.35 30.41 0.1M
2023-07-28 30.28 30.40 30.28 30.35 0.0M
2023-07-27 30.38 30.38 30.23 30.23 0.0M
2023-07-26 30.33 30.35 30.27 30.35 0.0M
2023-07-25 30.27 30.33 30.27 30.31 0.5M
2023-07-24 30.25 30.29 30.20 30.28 0.1M
2023-07-21 30.21 30.24 30.18 30.24 0.0M
2023-07-20 30.22 30.23 30.13 30.20 0.1M
2023-07-19 29.85 30.29 29.85 30.27 0.1M
2023-07-18 30.17 30.26 30.15 30.26 0.3M
2023-07-17 30.15 30.24 30.15 30.19 0.0M
2023-07-14 30.16 30.30 30.14 30.15 0.0M
2023-07-13 30.08 30.19 30.08 30.17 0.0M
2023-07-12 30.15 30.15 30.05 30.12 0.0M
2023-07-11 30.00 30.11 29.88 30.11 0.1M
2023-07-10 29.78 29.88 29.78 29.86 0.0M
2023-07-07 29.73 29.90 29.73 29.80 0.0M
2023-07-06 29.18 29.77 29.18 29.77 0.1M
2023-07-05 29.20 29.89 29.20 29.82 0.1M
2023-07-03 29.73 29.93 29.73 29.85 0.0M
2023-06-30 29.70 29.86 29.70 29.83 0.2M
2023-06-29 29.67 29.72 29.65 29.70 0.0M
2023-06-28 29.58 29.66 29.58 29.62 0.1M
2023-06-27 29.62 29.63 29.58 29.60 0.0M
2023-06-26 29.60 29.61 29.54 29.59 0.0M
2023-06-23 29.49 29.58 29.49 29.52 0.1M
2023-06-22 29.68 29.68 29.62 29.66 0.1M
2023-06-21 29.67 29.76 29.66 29.68 0.2M
2023-06-20 29.78 29.78 29.66 29.68 0.0M
2023-06-16 29.77 29.82 29.75 29.75 0.1M
2023-06-15 29.68 29.82 29.68 29.79 0.1M
2023-06-14 29.73 29.73 29.60 29.73 0.7M
2023-06-13 29.33 29.72 29.33 29.72 0.2M
2023-06-12 29.49 29.58 29.49 29.58 0.1M
2023-06-09 29.43 29.57 29.43 29.51 0.1M
2023-06-08 29.39 29.53 29.36 29.53 0.1M
2023-06-07 29.46 29.58 29.45 29.45 0.0M
2023-06-06 29.46 29.51 29.36 29.46 0.0M
2023-06-05 29.38 29.48 29.38 29.48 0.0M
2023-06-02 29.37 29.48 29.37 29.43 0.1M
2023-06-01 29.18 29.37 29.18 29.36 0.0M
2023-05-31 29.12 29.23 29.12 29.17 0.0M
2023-05-30 29.23 29.25 29.17 29.20 0.0M
2023-05-26 29.06 29.20 29.06 29.18 0.1M
2023-05-25 29.17 29.20 29.07 29.08 0.1M
2023-05-24 29.24 29.24 29.12 29.13 0.0M
2023-05-23 29.36 29.36 29.23 29.23 0.0M
2023-05-22 29.28 29.39 29.28 29.33 0.0M
2023-05-19 29.28 29.34 29.28 29.30 0.0M
2023-05-18 29.27 29.33 29.25 29.33 0.0M
2023-05-17 29.23 29.36 29.23 29.36 0.0M
2023-05-16 29.41 29.41 29.28 29.28 0.0M
2023-05-15 29.27 29.41 29.27 29.41 0.0M
2023-05-12 29.31 29.33 29.27 29.29 0.0M
2023-05-11 29.33 29.48 29.33 29.36 0.0M
2023-05-10 29.36 29.46 29.36 29.42 0.0M
2023-05-09 29.27 29.39 29.27 29.35 0.0M
2023-05-08 29.35 29.42 29.35 29.38 0.0M
2023-05-05 29.28 29.43 29.28 29.43 0.0M
2023-05-04 29.26 29.34 29.26 29.30 0.0M
2023-05-03 29.26 29.36 29.26 29.29 0.0M
2023-05-02 29.24 29.29 29.21 29.26 0.0M
2023-05-01 29.33 29.39 29.29 29.30 0.2M
2023-04-28 29.15 29.45 29.15 29.36 0.2M
2023-04-27 29.20 29.31 29.11 29.31 0.0M
2023-04-26 29.16 29.28 29.16 29.20 0.1M
2023-04-25 29.33 29.33 29.21 29.26 0.0M
2023-04-24 29.33 29.35 29.29 29.34 0.0M
2023-04-21 29.27 29.33 29.21 29.33 0.0M
2023-04-20 29.25 29.37 29.23 29.33 0.1M
2023-04-19 29.31 29.38 29.29 29.34 0.1M
2023-04-18 29.39 29.45 29.35 29.44 0.1M
2023-04-17 29.31 29.44 29.31 29.44 0.1M
2023-04-14 29.43 29.44 29.33 29.42 0.4M
2023-04-13 29.35 29.48 29.35 29.42 0.1M
2023-04-12 29.36 29.40 29.31 29.37 0.1M
2023-04-11 29.26 29.38 29.26 29.38 0.1M
2023-04-10 29.18 29.33 29.18 29.33 0.0M
2023-04-06 29.26 29.33 29.22 29.33 0.0M
2023-04-05 29.22 29.34 29.22 29.33 0.1M
2023-04-04 29.20 29.63 29.20 29.29 0.1M
2023-04-03 29.24 29.29 29.21 29.25 0.3M
2023-03-31 29.09 29.24 29.09 29.21 0.1M
2023-03-30 28.98 29.14 28.98 29.10 0.0M
2023-03-29 28.96 29.05 28.96 29.05 0.1M
2023-03-28 28.83 28.96 28.83 28.93 0.1M
2023-03-27 28.93 28.95 28.89 28.89 0.0M
2023-03-24 28.89 28.98 28.88 28.93 0.1M
2023-03-23 28.89 29.06 28.89 28.94 0.4M
2023-03-22 28.83 29.08 28.67 28.88 0.1M
2023-03-21 28.76 28.89 28.76 28.86 0.1M
2023-03-20 28.64 28.81 28.64 28.76 0.1M
2023-03-17 28.68 28.77 28.68 28.77 0.2M
2023-03-16 28.58 28.75 28.58 28.71 0.1M
2023-03-15 28.65 28.65 28.56 28.63 0.1M
2023-03-14 28.75 28.80 28.68 28.75 0.6M
2023-03-13 28.74 28.83 28.66 28.67 0.1M
2023-03-10 28.78 28.80 28.67 28.70 0.1M
2023-03-09 28.88 28.89 28.72 28.74 0.0M
2023-03-08 28.85 28.88 28.80 28.84 0.0M
2023-03-07 29.03 29.03 28.83 28.87 0.1M
2023-03-06 29.10 29.10 28.95 29.04 0.2M
2023-03-03 28.93 29.08 28.93 29.08 0.2M
2023-03-02 28.92 28.93 28.83 28.91 0.1M
2023-03-01 28.92 28.95 28.80 28.86 0.1M
2023-02-28 28.95 29.04 28.79 29.04 0.1M
2023-02-27 28.98 29.10 28.79 29.10 0.0M
2023-02-24 28.78 28.98 28.72 28.98 0.1M
2023-02-23 29.04 29.18 28.85 29.09 0.1M
2023-02-22 29.00 29.11 28.84 28.90 0.4M
2023-02-21 28.99 29.05 28.86 28.87 0.2M
2023-02-17 29.20 29.28 28.94 29.13 0.2M
2023-02-16 29.08 29.35 29.04 29.35 0.2M
2023-02-15 29.12 29.36 29.02 29.16 0.1M
2023-02-14 29.16 29.24 29.10 29.24 0.1M
2023-02-13 29.15 29.58 29.13 29.26 0.4M
2023-02-10 28.61 29.19 28.61 29.19 0.2M
2023-02-09 29.25 29.34 29.14 29.23 0.1M
2023-02-08 29.14 29.30 29.14 29.21 0.1M
2023-02-07 29.26 29.34 29.16 29.30 0.1M
2023-02-06 29.28 29.30 29.15 29.21 0.1M
2023-02-03 28.83 29.44 28.83 29.29 0.4M
2023-02-02 29.43 29.63 29.42 29.63 0.1M
2023-02-01 29.30 29.56 29.22 29.47 0.4M
2023-01-31 29.27 29.38 29.23 29.29 0.2M
2023-01-30 29.41 29.47 29.15 29.17 0.5M
2023-01-27 29.35 29.43 29.35 29.38 0.1M
2023-01-26 29.37 29.44 29.34 29.40 0.2M
2023-01-25 29.25 29.36 29.20 29.35 0.8M
2023-01-24 29.30 29.33 29.24 29.30 0.1M
2023-01-23 29.23 29.31 29.23 29.24 0.3M
2023-01-20 29.11 29.22 29.11 29.22 0.1M
2023-01-19 29.10 29.16 29.09 29.11 0.1M
2023-01-18 29.22 29.27 29.13 29.19 0.2M
2023-01-17 29.12 29.18 29.11 29.14 0.4M
2023-01-13 29.06 29.17 29.05 29.16 0.1M
2023-01-12 29.05 29.10 28.93 29.09 0.1M
2023-01-11 28.89 28.98 28.89 28.97 0.2M
2023-01-10 28.85 28.94 28.85 28.90 0.1M
2023-01-09 28.90 28.93 28.85 28.89 0.2M
2023-01-06 28.66 28.83 28.59 28.83 0.2M
2023-01-05 28.59 28.62 28.54 28.54 0.1M
2023-01-04 28.57 28.88 28.56 28.69 0.3M
2023-01-03 28.55 28.61 28.44 28.46 0.3M