FinancialContent is the trusted provider of stock market information to the media industry.
IQ Chaikin U.S. Large Cap ETF (NQ: CLRG)
19.27 USD  +0.11 (+0.57%)
Official Closing Price  /  Updated: 4:15 PM EDT, Mar 31, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.40 19.42 19.24 19.27 1,809 +0.11(+0.57%)
Mar 27, 2020 19.16 19.16 19.16 0 -0.73(-3.69%)
Mar 26, 2020 19.39 19.95 19.39 19.90 1,126 +1.52(+8.27%)
Mar 25, 2020 17.83 19.03 17.83 18.38 1,337 +0.19(+1.04%)
Mar 24, 2020 17.47 18.19 17.47 18.19 2,563 +1.74(+10.59%)
Mar 23, 2020 16.23 16.45 16.23 16.45 134,520 -0.62(-3.61%)
Mar 20, 2020 17.37 17.57 17.06 17.06 5,600 -0.51(-2.91%)
Mar 19, 2020 17.94 17.98 17.44 17.58 16,556 +0.26(+1.51%)
Mar 18, 2020 17.11 17.31 16.75 17.31 1,334 -1.44(-7.67%)
Mar 17, 2020 18.67 18.75 18.16 18.75 2,305 +0.25(+1.36%)
Mar 16, 2020 18.72 19.04 18.16 18.50 3,902 -2.17(-10.50%)
Mar 13, 2020 19.79 20.67 19.43 20.67 10,300 +1.70(+8.96%)
Mar 12, 2020 19.46 19.50 18.90 18.97 6,969 -2.16(-10.21%)
Mar 11, 2020 21.23 21.25 21.13 21.13 813 -1.20(-5.38%)
Mar 10, 2020 21.93 22.33 21.63 22.33 4,618 +1.09(+5.13%)
Mar 09, 2020 21.61 21.70 21.23 21.24 1,632 -2.10(-9.01%)
Mar 06, 2020 23.44 23.44 23.34 23.34 100 -0.56(-2.36%)
Mar 05, 2020 24.15 24.35 23.69 23.91 2,642 -1.04(-4.15%)
Mar 04, 2020 24.25 24.94 24.25 24.94 710 +0.94(+3.90%)
Mar 03, 2020 24.59 24.73 24.01 24.01 1,245 -0.02(-0.10%)
Mar 02, 2020 23.72 24.19 23.72 24.03 3,104 +0.57(+2.43%)
Feb 28, 2020 23.49 23.56 23.20 23.46 4,000 -0.64(-2.66%)
Feb 27, 2020 24.52 24.88 24.09 24.10 6,468 -1.07(-4.25%)
Feb 26, 2020 25.59 25.75 25.17 25.17 4,940 -0.29(-1.14%)
Feb 25, 2020 26.36 26.36 25.44 25.46 21,701 -0.90(-3.42%)
Feb 24, 2020 26.46 26.54 26.36 26.36 32,722 -0.90(-3.30%)
Feb 21, 2020 27.26 27.26 27.26 27.26 300 -0.35(-1.29%)
Feb 20, 2020 27.59 27.69 27.37 27.61 379 -0.07(-0.27%)
Feb 19, 2020 27.62 27.69 27.62 27.69 233 +0.22(+0.81%)
Feb 18, 2020 27.60 27.60 27.37 27.47 2,318 -0.18(-0.66%)
Feb 14, 2020 27.65 27.65 27.60 27.65 1,200 -0.04(-0.14%)
Feb 13, 2020 27.63 27.76 27.63 27.69 1,830 +0.02(+0.08%)
Feb 12, 2020 27.73 27.75 27.65 27.67 451,008 +0.15(+0.53%)
Feb 11, 2020 27.53 27.58 27.52 27.52 3,983 +0.18(+0.67%)
Feb 10, 2020 27.20 27.34 27.20 27.34 598 +0.09(+0.32%)
Feb 07, 2020 27.25 27.25 27.25 27.25 100 -0.13(-0.47%)
Feb 06, 2020 27.47 27.47 27.38 27.38 2,953 +0.05(+0.19%)
Feb 05, 2020 27.11 27.33 27.11 27.33 2,747 +0.48(+1.78%)
Feb 04, 2020 26.85 26.85 26.85 26.85 7,614 +0.47(+1.78%)
Feb 03, 2020 26.38 26.47 26.38 26.38 217 +0.16(+0.61%)
Jan 31, 2020 26.53 26.53 26.12 26.22 11,500 -0.24(-0.91%)
Jan 30, 2020 26.62 26.62 26.42 26.46 1,618 -0.32(-1.18%)
Jan 29, 2020 26.89 26.97 26.78 26.78 1,001 -0.09(-0.35%)
Jan 28, 2020 26.70 26.90 26.70 26.87 4,168 +0.29(+1.08%)
Jan 27, 2020 26.62 26.67 26.58 26.58 2,302 -0.51(-1.89%)
Jan 24, 2020 27.30 27.30 27.10 27.10 200 -0.37(-1.36%)
Jan 23, 2020 27.26 27.47 27.26 27.47 6,863 +0.01(+0.03%)
Jan 22, 2020 27.48 27.49 27.46 27.46 275 +0.07(+0.25%)
Jan 21, 2020 27.42 27.45 27.39 27.39 3,848 -0.10(-0.38%)
Jan 17, 2020 27.45 27.50 27.45 27.50 3,200 +0.12(+0.43%)
Jan 16, 2020 27.29 27.38 27.29 27.38 1,865 +0.15(+0.56%)
Jan 15, 2020 27.23 27.23 27.23 27.23 1,056,418 +0.05(+0.18%)
Jan 14, 2020 27.14 27.27 27.14 27.18 600 +0.05(+0.19%)
Jan 13, 2020 27.09 27.14 27.09 27.13 6,537 +0.13(+0.48%)
Jan 10, 2020 27.16 27.16 27.00 27.00 1,500 -0.15(-0.57%)
Jan 09, 2020 27.20 27.20 27.10 27.15 470 +0.12(+0.46%)
Jan 08, 2020 26.93 27.03 26.88 27.03 533 +0.15(+0.57%)
Jan 07, 2020 26.86 26.88 26.85 26.88 304 +0.01(+0.02%)
Jan 06, 2020 26.79 26.87 26.77 26.87 20,370 -0.06(-0.23%)
Jan 03, 2020 26.92 26.97 26.92 26.93 900 -0.27(-0.99%)
Jan 02, 2020 27.04 27.20 27.04 27.20 1,592 +0.19(+0.70%)
Dec 31, 2019 26.91 27.01 26.91 27.01 1,600 +0.10(+0.37%)
Dec 30, 2019 26.98 26.98 26.91 26.91 2,036,632 -0.33(-1.21%)
Dec 27, 2019 27.26 27.27 27.23 27.24 3,200 -0.01(-0.02%)
Dec 26, 2019 27.27 27.27 27.24 27.25 629 +0.01(+0.05%)
Dec 24, 2019 27.22 27.24 27.22 27.23 500 +0.00(+0.02%)
Dec 23, 2019 27.25 27.25 27.23 27.23 300 -0.01(-0.04%)
Dec 20, 2019 27.18 27.30 27.18 27.24 1,200 +0.21(+0.78%)
Dec 19, 2019 27.03 27.03 27.01 27.03 1,761 +0.01(+0.04%)
Dec 18, 2019 27.10 27.10 27.02 27.02 1,570 -0.04(-0.15%)
Dec 17, 2019 27.05 27.06 27.02 27.06 3,141 -0.13(-0.46%)
Dec 16, 2019 27.14 27.19 27.14 27.19 1,904 +0.25(+0.91%)
Dec 13, 2019 26.91 27.04 26.83 26.94 2,400 -0.10(-0.37%)
Dec 12, 2019 26.65 27.04 26.65 27.04 5,900 +0.44(+1.66%)
Dec 11, 2019 26.64 26.64 26.55 26.60 2,617 +0.01(+0.04%)
Dec 10, 2019 26.61 26.61 26.54 26.59 150,449 +0.04(+0.17%)
Dec 09, 2019 26.63 26.63 26.55 26.55 2,149 -0.11(-0.41%)
Dec 06, 2019 26.66 26.67 26.65 26.65 200 +0.31(+1.17%)
Dec 05, 2019 26.28 26.35 26.28 26.35 115 +0.04(+0.17%)
Dec 04, 2019 26.26 26.36 26.26 26.30 736 +0.22(+0.83%)
Dec 03, 2019 26.01 26.09 25.98 26.09 635 -0.28(-1.07%)
Dec 02, 2019 26.44 26.48 26.37 26.37 1,722 -0.19(-0.70%)
Nov 29, 2019 26.63 26.63 26.56 26.56 400 -0.11(-0.40%)
Nov 27, 2019 26.58 26.66 26.58 26.66 400 +0.14(+0.51%)
Nov 26, 2019 26.54 26.54 26.48 26.53 36,719 -0.06(-0.23%)
Nov 25, 2019 26.54 26.59 26.52 26.59 6,666 +0.25(+0.95%)
Nov 22, 2019 26.32 26.35 26.30 26.34 3,000 +0.18(+0.69%)
Nov 21, 2019 26.16 26.16 26.16 26.16 186 -0.13(-0.49%)
Nov 20, 2019 26.34 26.39 26.23 26.29 15,914 -0.14(-0.53%)
Nov 19, 2019 26.41 26.47 26.41 26.43 5,527 +0.01(+0.05%)
Nov 18, 2019 26.42 26.45 26.40 26.42 17,760 +0.02(+0.06%)
Nov 15, 2019 26.40 26.40 26.40 26.40 4,800 +0.28(+1.07%)
Nov 14, 2019 26.08 26.12 26.08 26.12 396 +0.01(+0.04%)
Nov 13, 2019 26.06 26.11 26.06 26.11 32,300 -0.09(-0.36%)
Nov 12, 2019 26.16 26.27 26.16 26.20 28,480 +0.08(+0.33%)
Nov 11, 2019 26.12 26.12 26.12 198 +0.00(+0.00%)
Nov 08, 2019 26.10 26.12 26.10 26.12 20,000 +0.10(+0.37%)
Nov 07, 2019 26.16 26.18 26.02 26.02 17,270 +0.06(+0.21%)
Nov 06, 2019 25.97 26.03 25.97 25.97 5,956 -0.03(-0.12%)
Nov 05, 2019 26.04 26.04 26.00 26.00 60,735 +0.07(+0.27%)
Nov 04, 2019 25.89 25.99 25.89 25.93 19,903 +0.22(+0.86%)
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.