FinancialContent is the trusted provider of stock market information to the media industry.
IQ Chaikin U.S. Large Cap ETF (NQ: CLRG)
26.55 USD  -0.11 (-0.41%)
Official Closing Price  /  Updated: 4:15 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2018 24.91 25.03 24.91 25.02 3,382 +0.28(+1.13%)
Jun 28, 2018 27.02 27.02 24.54 24.74 27,375 +0.00(+0.00%)
Jun 27, 2018 25.03 25.03 24.74 24.74 1,348 -0.17(-0.68%)
Jun 26, 2018 24.84 24.90 24.91 3,654 +0.07(+0.28%)
Jun 25, 2018 25.01 25.02 24.84 24.84 486 -0.45(-1.78%)
Jun 22, 2018 25.46 25.46 25.29 25.29 4,681 -0.06(-0.24%)
Jun 21, 2018 25.38 25.38 25.29 25.35 1,650 -0.18(-0.71%)
Jun 20, 2018 25.61 25.64 25.53 25.53 18,832 -0.08(-0.31%)
Jun 19, 2018 25.48 25.62 25.47 25.61 2,565 -0.09(-0.35%)
Jun 18, 2018 25.61 25.70 25.61 25.70 1,519 -0.08(-0.30%)
Jun 15, 2018 25.78 25.55 25.78 1,807 +0.05(+0.18%)
Jun 14, 2018 25.86 25.89 25.72 25.73 56,138 -0.12(-0.46%)
Jun 13, 2018 25.90 25.97 25.85 25.85 11,516 -0.03(-0.12%)
Jun 12, 2018 25.97 25.97 25.87 25.88 4,327 -0.08(-0.31%)
Jun 11, 2018 26.01 26.04 25.95 25.96 24,198 +0.01(+0.04%)
Jun 08, 2018 25.89 25.96 25.89 25.95 664,625 +0.08(+0.31%)
Jun 07, 2018 26.14 26.14 25.86 25.87 7,386 +0.05(+0.19%)
Jun 06, 2018 25.69 25.83 25.63 25.82 3,926 +0.23(+0.90%)
Jun 05, 2018 25.89 25.89 25.56 25.59 10,747 -0.01(-0.04%)
Jun 04, 2018 25.66 25.68 25.60 25.60 15,586 +0.06(+0.23%)
Jun 01, 2018 25.67 25.67 25.48 25.54 5,001,188 +0.31(+1.23%)
May 31, 2018 25.42 25.42 25.23 25.23 1,775 -0.27(-1.06%)
May 30, 2018 25.33 25.55 25.32 25.50 8,200 +0.53(+2.12%)
May 29, 2018 25.41 25.41 24.97 24.97 2,843 -0.61(-2.39%)
May 25, 2018 25.58 25.58 25.58 0 -0.17(-0.66%)
May 24, 2018 25.65 25.78 25.58 25.75 21,587 +0.03(+0.12%)
May 23, 2018 25.64 25.97 25.64 25.72 21,199 -0.11(-0.43%)
May 22, 2018 25.91 25.97 25.83 25.83 8,252 +0.01(+0.04%)
May 21, 2018 25.81 25.83 25.80 25.82 5,647 +0.22(+0.86%)
May 18, 2018 26.01 26.01 25.60 25.60 8,135 -0.18(-0.70%)
May 17, 2018 25.82 25.82 25.78 25.78 83,696 +0.13(+0.51%)
May 16, 2018 25.51 25.75 25.51 25.65 24,479 +0.11(+0.44%)
May 15, 2018 25.65 25.65 25.53 25.54 10,197 -0.15(-0.59%)
May 14, 2018 25.77 25.77 25.69 25.69 34,080 -0.01(-0.05%)
May 11, 2018 25.48 25.72 25.48 25.70 41,554 +0.08(+0.31%)
May 10, 2018 25.48 25.63 25.48 25.62 1,433,013 +0.15(+0.59%)
May 09, 2018 25.47 25.47 25.47 25.47 523 +0.32(+1.27%)
May 08, 2018 25.14 25.15 25.14 25.15 2,294 +0.01(+0.04%)
May 07, 2018 25.19 25.20 25.13 25.14 326,643 +0.00(+0.00%)
May 04, 2018 25.03 25.18 25.03 25.14 836,885 +0.31(+1.25%)
May 03, 2018 24.74 24.83 24.73 24.83 28,146 -0.17(-0.68%)
May 02, 2018 25.15 25.15 24.94 25.00 28,460 -0.20(-0.79%)
May 01, 2018 25.20 25.20 25.20 25.20 2,616 -0.13(-0.51%)
Apr 30, 2018 25.36 25.36 25.31 25.33 5,137 -0.14(-0.55%)
Apr 27, 2018 25.47 25.47 25.47 25.47 17,810 +0.13(+0.51%)
Apr 25, 2018 25.34 25.34 25.34 22,892 +0.13(+0.52%)
Apr 24, 2018 25.62 25.62 25.21 25.21 5,703 -0.26(-1.02%)
Apr 23, 2018 25.51 25.51 25.47 25.47 1,264 +0.04(+0.16%)
Apr 20, 2018 25.43 25.43 25.43 25.43 2,574 -0.13(-0.51%)
Apr 19, 2018 25.79 25.79 25.50 25.56 9,326 -0.10(-0.41%)
Apr 18, 2018 25.72 25.72 25.66 25.66 4,526 +0.10(+0.41%)
Apr 17, 2018 25.63 25.63 25.56 25.56 6,801 +0.11(+0.43%)
Apr 16, 2018 25.28 25.54 25.28 25.45 11,787 +0.43(+1.72%)
Apr 13, 2018 25.36 25.36 25.02 25.02 9,731 -0.34(-1.34%)
Apr 12, 2018 25.32 25.36 25.32 25.36 2,724 +0.31(+1.24%)
Apr 11, 2018 25.12 25.19 25.04 25.05 1,026,611 -0.14(-0.56%)
Apr 10, 2018 25.20 25.22 25.16 25.19 6,658 +0.38(+1.53%)
Apr 09, 2018 25.02 25.12 24.72 24.81 11,860 +0.16(+0.65%)
Apr 06, 2018 24.99 24.99 24.54 24.65 24,421 -0.58(-2.30%)
Apr 05, 2018 25.35 25.36 25.23 25.23 18,123 +0.12(+0.48%)
Apr 04, 2018 24.80 25.14 24.80 25.11 4,499 +0.20(+0.80%)
Apr 03, 2018 24.91 24.91 24.82 24.91 8,778 +0.35(+1.43%)
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.