FinancialContent is the trusted provider of stock market information to the media industry.
IQ Chaikin U.S. Large Cap ETF (NQ: CLRG)
26.63 USD  -0.02 (-0.08%)
Streaming Delayed Price  /  Updated: 11:47 AM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.62 23.65 23.58 23.65 1,600 +0.18(+0.77%)
Mar 28, 2019 23.49 23.49 23.32 23.47 39,855 +0.03(+0.13%)
Mar 27, 2019 23.48 23.48 23.33 23.44 11,936 -0.01(-0.04%)
Mar 26, 2019 23.52 23.52 23.33 23.45 264,632 +0.12(+0.53%)
Mar 25, 2019 23.40 23.40 23.23 23.33 1,726 -0.16(-0.70%)
Mar 22, 2019 23.86 23.86 23.49 23.49 3,600 -0.63(-2.61%)
Mar 21, 2019 23.72 24.12 23.72 24.12 8,323 +0.17(+0.71%)
Mar 20, 2019 24.20 24.20 23.95 23.95 5,661 -0.32(-1.32%)
Mar 19, 2019 24.51 24.54 24.24 24.27 25,618 -0.14(-0.57%)
Mar 18, 2019 24.37 24.41 24.37 24.41 1,543 +0.20(+0.83%)
Mar 15, 2019 24.19 24.28 24.19 24.21 7,300 +0.16(+0.67%)
Mar 14, 2019 24.02 24.05 24.02 24.05 2,172 +0.00(+0.00%)
Mar 13, 2019 24.02 24.07 24.02 24.05 2,973 +0.19(+0.80%)
Mar 12, 2019 23.89 23.92 23.86 23.86 7,139 -0.05(-0.21%)
Mar 11, 2019 23.67 23.91 23.67 23.91 5,144 +0.41(+1.74%)
Mar 08, 2019 23.40 23.52 23.40 23.50 38,400 -0.14(-0.59%)
Mar 07, 2019 23.54 23.64 23.49 23.64 1,710 -0.17(-0.71%)
Mar 06, 2019 23.98 23.99 23.81 23.81 2,205,270 -0.24(-1.00%)
Mar 05, 2019 24.05 24.05 24.05 24.05 7,642 -0.05(-0.21%)
Mar 04, 2019 24.36 24.38 23.89 24.10 16,135 -0.15(-0.62%)
Mar 01, 2019 24.25 24.28 24.24 24.25 3,900 +0.10(+0.41%)
Feb 28, 2019 24.15 24.15 24.15 24.15 23,574 -0.20(-0.82%)
Feb 27, 2019 24.29 24.35 24.28 24.35 1,879 -0.12(-0.48%)
Feb 26, 2019 24.44 24.51 24.43 24.47 31,088 +0.04(+0.15%)
Feb 25, 2019 24.55 24.63 24.42 24.43 2,742,210 +0.02(+0.08%)
Feb 22, 2019 24.42 24.42 24.38 24.41 4,300 +0.12(+0.49%)
Feb 21, 2019 24.36 24.36 24.28 24.29 33,517 -0.12(-0.49%)
Feb 20, 2019 24.31 24.44 24.31 24.41 56,385 +0.18(+0.73%)
Feb 19, 2019 24.22 24.23 24.22 24.23 29,826 +0.00(+0.01%)
Feb 15, 2019 24.15 24.23 24.15 24.23 900 +0.33(+1.38%)
Feb 14, 2019 23.83 23.98 23.83 23.90 45,499 -0.12(-0.50%)
Feb 13, 2019 24.00 24.02 23.98 24.02 1,248,294 +0.13(+0.54%)
Feb 12, 2019 23.94 23.96 23.89 23.89 2,826 +0.29(+1.23%)
Feb 11, 2019 23.60 23.60 23.60 11 +0.00(+0.00%)
Feb 08, 2019 23.41 23.60 23.41 23.60 4,400 -0.04(-0.17%)
Feb 07, 2019 23.76 23.76 23.64 23.64 6,426 -0.20(-0.84%)
Feb 06, 2019 23.84 23.84 23.84 23.84 800 +0.06(+0.25%)
Feb 05, 2019 23.78 23.78 23.68 23.78 5,970 +0.14(+0.59%)
Feb 04, 2019 23.72 23.74 23.64 23.64 3,170 -0.03(-0.13%)
Feb 01, 2019 23.56 23.70 23.56 23.67 58,300 +0.12(+0.53%)
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%)
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.