FinancialContent is the trusted provider of stock market information to the media industry.
IQ Chaikin U.S. Large Cap ETF (NQ: CLRG)
24.90 USD  -0.20 (-0.80%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jul 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 23.55 23.59 23.53 23.55 2,811,428 +0.08(+0.32%)
Jan 30, 2019 23.32 23.52 23.30 23.47 9,359 +0.20(+0.86%)
Jan 29, 2019 23.27 23.27 23.27 23.27 443 +0.06(+0.26%)
Jan 28, 2019 23.13 23.21 23.13 23.21 39,250 -0.16(-0.68%)
Jan 25, 2019 23.40 23.40 23.34 23.37 103,100 +0.31(+1.34%)
Jan 24, 2019 22.99 23.06 22.99 23.06 4,927 +0.18(+0.79%)
Jan 23, 2019 23.06 23.06 22.88 22.88 2,287 +0.06(+0.26%)
Jan 22, 2019 23.19 23.19 22.79 22.82 28,348 -0.43(-1.85%)
Jan 18, 2019 23.09 23.25 23.09 23.25 13,000 +0.45(+1.97%)
Jan 17, 2019 22.63 22.80 22.63 22.80 5,539 +0.18(+0.80%)
Jan 16, 2019 22.56 22.72 22.56 22.62 2,862,730 +0.16(+0.71%)
Jan 15, 2019 22.37 22.49 22.37 22.46 257,492 +0.05(+0.22%)
Jan 14, 2019 22.69 22.69 22.32 22.41 160,547 -0.69(-2.99%)
Jan 11, 2019 22.32 23.10 22.32 23.10 9,000 +0.69(+3.08%)
Jan 10, 2019 22.08 22.41 22.08 22.41 14,725 +0.12(+0.54%)
Jan 09, 2019 22.24 22.29 22.24 22.29 11,962 +0.04(+0.18%)
Jan 08, 2019 22.15 22.25 21.90 22.25 35,421 +0.27(+1.23%)
Jan 07, 2019 21.84 22.06 21.84 21.98 33,781 +0.41(+1.90%)
Jan 04, 2019 21.88 21.88 21.57 21.57 800 +0.40(+1.89%)
Jan 03, 2019 21.20 21.28 21.13 21.17 36,074 -0.39(-1.81%)
Jan 02, 2019 21.36 21.62 21.36 21.56 23,234 +0.23(+1.08%)
Dec 31, 2018 21.41 21.48 21.28 21.33 51,700 +0.03(+0.14%)
Dec 28, 2018 21.41 21.56 21.23 21.30 25,200 -0.07(-0.33%)
Dec 27, 2018 20.92 21.37 20.74 21.37 38,611 +0.27(+1.27%)
Dec 26, 2018 20.44 21.10 20.19 21.10 183,064 +0.69(+3.39%)
Dec 24, 2018 20.53 20.53 20.35 20.41 104,600 -0.34(-1.64%)
Dec 21, 2018 21.17 21.36 20.75 20.75 344,300 -0.33(-1.57%)
Dec 20, 2018 21.39 21.48 21.03 21.08 127,131 -0.40(-1.84%)
Dec 19, 2018 21.84 22.11 21.36 21.48 256,874 -0.25(-1.17%)
Dec 18, 2018 21.90 22.18 21.73 21.73 26,625 -0.21(-0.96%)
Dec 17, 2018 22.06 22.24 21.94 21.94 11,310 -0.27(-1.22%)
Dec 14, 2018 22.67 22.67 22.17 22.21 10,800 -1.27(-5.41%)
Dec 13, 2018 22.66 23.48 22.52 23.48 21,340 +0.70(+3.07%)
Dec 12, 2018 22.81 22.93 22.76 22.78 8,036 +0.14(+0.62%)
Dec 11, 2018 22.94 22.96 22.52 22.64 47,569 -0.06(-0.26%)
Dec 10, 2018 22.54 22.71 22.32 22.70 1,537,464 -0.14(-0.61%)
Dec 07, 2018 23.27 23.30 22.76 22.84 28,200 -0.29(-1.25%)
Dec 06, 2018 23.11 23.17 22.82 23.13 1,481,907 -0.49(-2.07%)
Dec 04, 2018 24.25 24.25 23.60 23.62 41,600 -0.90(-3.67%)
Dec 03, 2018 24.71 24.71 24.36 24.52 2,725,876 +0.21(+0.86%)
Nov 30, 2018 24.20 24.32 24.15 24.31 24,400 +0.13(+0.54%)
Nov 29, 2018 24.28 24.30 24.15 24.18 13,439 -0.28(-1.14%)
Nov 28, 2018 23.95 24.46 23.78 24.46 3,933 +0.67(+2.82%)
Nov 27, 2018 23.76 23.81 23.73 23.79 9,787 -0.10(-0.42%)
Nov 26, 2018 23.85 23.89 23.79 23.89 3,853 +0.30(+1.27%)
Nov 23, 2018 23.49 23.59 23.49 23.59 600 -0.08(-0.34%)
Nov 21, 2018 23.67 23.67 23.67 0 +0.15(+0.64%)
Nov 20, 2018 23.86 23.86 23.49 23.52 5,501 -0.43(-1.80%)
Nov 19, 2018 24.39 24.39 23.85 23.95 5,214 -0.24(-0.99%)
Nov 16, 2018 24.06 24.23 24.06 24.19 665,100 +0.08(+0.33%)
Nov 15, 2018 23.73 24.13 23.67 24.11 1,410,229 +0.26(+1.09%)
Nov 14, 2018 24.29 24.31 23.85 23.85 9,137 -0.65(-2.65%)
Nov 13, 2018 24.30 24.56 24.23 24.50 16,195 +0.11(+0.45%)
Nov 12, 2018 24.54 24.56 24.39 24.39 2,457 -0.48(-1.93%)
Nov 09, 2018 25.08 25.08 24.75 24.87 25,600 -0.15(-0.60%)
Nov 08, 2018 25.00 25.18 24.99 25.02 16,350 -0.06(-0.22%)
Nov 07, 2018 24.87 25.08 24.85 25.08 38,626 +0.48(+1.93%)
Nov 06, 2018 24.67 24.68 24.60 24.60 147,015 +0.03(+0.12%)
Nov 05, 2018 24.41 24.60 24.41 24.57 11,646 +0.25(+1.03%)
Nov 02, 2018 24.58 24.59 24.30 24.32 109,400 -0.06(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.