FinancialContent is the trusted provider of stock market information to the media industry.
IQ Chaikin U.S. Large Cap ETF (NQ: CLRG)
24.81 USD  -0.07 (-0.28%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 25.11 25.11 24.90 24.97 656 +0.24(+0.98%)
Sep 27, 2019 24.96 25.00 24.73 24.73 800 -0.15(-0.59%)
Sep 26, 2019 24.95 24.95 24.88 24.88 552 -0.13(-0.53%)
Sep 25, 2019 24.86 25.04 24.86 25.01 547 +0.14(+0.56%)
Sep 24, 2019 25.16 25.16 24.86 24.87 19,218 -0.45(-1.78%)
Sep 23, 2019 25.32 25.32 25.32 25.32 9,441 +0.01(+0.04%)
Sep 20, 2019 25.42 25.45 25.31 25.31 16,200 -0.09(-0.34%)
Sep 19, 2019 25.46 25.50 25.40 25.40 24,104 +0.04(+0.14%)
Sep 18, 2019 25.26 25.36 25.20 25.36 7,139 +0.08(+0.33%)
Sep 17, 2019 25.21 25.28 25.21 25.28 9,888 -0.00(-0.01%)
Sep 16, 2019 25.28 25.28 25.28 25.28 4,546 -0.06(-0.24%)
Sep 13, 2019 25.45 25.45 25.34 25.34 900 +0.00(+0.00%)
Sep 12, 2019 25.34 25.34 25.26 25.34 1,000 +0.10(+0.41%)
Sep 11, 2019 25.24 25.24 25.24 25.24 193,912 +0.16(+0.63%)
Sep 10, 2019 24.90 25.08 24.89 25.08 48,327 +0.08(+0.30%)
Sep 09, 2019 24.74 25.02 24.74 25.00 7,911 +0.20(+0.79%)
Sep 06, 2019 24.88 24.88 24.80 24.81 4,600 +0.03(+0.12%)
Sep 05, 2019 24.53 24.90 24.53 24.78 1,504,140 +0.40(+1.66%)
Sep 04, 2019 24.30 24.38 24.28 24.38 4,113 +0.27(+1.12%)
Sep 03, 2019 24.05 24.11 24.05 24.11 1,378 -0.18(-0.74%)
Aug 30, 2019 24.40 24.40 24.29 24.29 2,000 +0.12(+0.48%)
Aug 29, 2019 24.19 24.19 24.17 24.17 605 +0.29(+1.20%)
Aug 28, 2019 23.90 23.90 23.88 23.88 1,000 +0.16(+0.69%)
Aug 27, 2019 23.88 23.88 23.60 23.72 9,986 -0.15(-0.63%)
Aug 26, 2019 23.75 23.87 23.75 23.87 3,332 +0.03(+0.13%)
Aug 23, 2019 24.09 24.34 23.84 23.84 2,500 -0.45(-1.85%)
Aug 22, 2019 24.39 24.39 24.29 24.29 2,356 -0.03(-0.12%)
Aug 21, 2019 24.27 24.33 24.26 24.32 3,130 +0.12(+0.49%)
Aug 20, 2019 24.37 24.37 24.20 24.20 2,364 -0.23(-0.94%)
Aug 19, 2019 24.39 24.45 24.39 24.43 2,050 +0.29(+1.20%)
Aug 16, 2019 23.96 24.15 23.89 24.14 7,900 +0.40(+1.68%)
Aug 15, 2019 23.72 23.76 23.71 23.74 18,009 +0.07(+0.30%)
Aug 14, 2019 23.96 23.96 23.67 23.67 690 -0.82(-3.35%)
Aug 13, 2019 24.21 24.55 24.21 24.49 1,938 +0.21(+0.86%)
Aug 12, 2019 24.28 24.28 24.28 24.28 146 -0.24(-0.96%)
Aug 09, 2019 24.41 24.52 24.41 24.52 1,300 -0.16(-0.67%)
Aug 08, 2019 24.45 24.68 24.45 24.68 21,485 +0.68(+2.83%)
Aug 07, 2019 24.06 24.11 23.87 24.00 32,156 -0.32(-1.30%)
Aug 06, 2019 24.21 24.32 24.11 24.32 36,130 +0.29(+1.21%)
Aug 05, 2019 24.53 24.53 23.85 24.02 5,521 -0.75(-3.01%)
Aug 02, 2019 25.03 25.03 24.68 24.77 20,000 -0.77(-3.02%)
Aug 01, 2019 25.52 25.54 25.52 25.54 509 +0.22(+0.87%)
Jul 31, 2019 25.54 25.60 25.15 25.32 6,721 -0.13(-0.51%)
Jul 30, 2019 25.45 25.45 25.45 25.45 36,804 -0.19(-0.74%)
Jul 29, 2019 25.73 25.73 25.64 25.64 23,578 -0.08(-0.31%)
Jul 26, 2019 25.61 25.72 25.61 25.72 39,400 +0.26(+1.02%)
Jul 25, 2019 25.59 25.59 25.46 25.46 57,891 -0.17(-0.66%)
Jul 24, 2019 25.46 25.63 25.46 25.63 21,451 +0.36(+1.42%)
Jul 23, 2019 25.35 25.35 25.27 25.27 9,797 +0.07(+0.28%)
Jul 22, 2019 25.19 25.20 25.19 25.20 1,448 -0.06(-0.24%)
Jul 19, 2019 25.26 25.26 25.26 25.26 100 +0.09(+0.36%)
Jul 18, 2019 25.04 25.17 24.96 25.17 17,608 +0.27(+1.08%)
Jul 17, 2019 25.03 25.03 24.90 24.90 7,181 -0.20(-0.80%)
Jul 16, 2019 25.22 25.22 25.10 25.10 5,393 -0.12(-0.48%)
Jul 15, 2019 25.22 25.25 25.22 25.22 9,044 -0.06(-0.24%)
Jul 12, 2019 25.26 25.30 25.19 25.28 19,700 +0.15(+0.60%)
Jul 11, 2019 25.04 25.13 25.03 25.13 1,118 +0.19(+0.76%)
Jul 10, 2019 25.11 25.11 24.94 24.94 4,811 -0.01(-0.04%)
Jul 09, 2019 24.86 24.97 24.84 24.95 31,989 +0.02(+0.08%)
Jul 08, 2019 24.99 24.99 24.89 24.93 20,027 -0.14(-0.56%)
Jul 05, 2019 24.98 25.07 24.98 25.07 800 +0.00(+0.00%)
Jul 03, 2019 24.84 25.07 24.84 25.07 1,499,800 +0.24(+0.97%)
Jul 02, 2019 24.83 24.83 24.82 24.83 53,281 -0.08(-0.32%)
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.