FinancialContent is the trusted provider of stock market information to the media industry.
IQ Chaikin U.S. Large Cap ETF (NQ: CLRG)
26.16 USD  -0.13 (-0.49%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 24.22 24.29 24.17 24.17 3,978 +0.29(+1.23%)
Oct 30, 2018 23.71 23.88 23.52 23.88 95,856 +0.46(+1.96%)
Oct 29, 2018 23.75 23.88 23.18 23.42 16,665 +0.02(+0.09%)
Oct 26, 2018 23.37 23.57 23.32 23.40 7,500 -0.33(-1.39%)
Oct 25, 2018 23.71 23.74 23.67 23.73 857 -0.06(-0.25%)
Oct 24, 2018 23.82 23.82 23.68 23.79 3,900 -0.52(-2.14%)
Oct 23, 2018 24.41 24.41 23.84 24.31 2,887,984 -0.16(-0.65%)
Oct 22, 2018 24.58 24.58 24.44 24.47 271,787 -0.24(-0.97%)
Oct 19, 2018 24.91 24.92 24.70 24.71 7,900 -0.11(-0.44%)
Oct 18, 2018 24.95 24.95 24.81 24.82 6,464 -0.35(-1.39%)
Oct 17, 2018 24.93 25.22 24.93 25.17 30,944 -0.13(-0.51%)
Oct 16, 2018 24.90 25.30 24.90 25.30 2,075 +0.52(+2.10%)
Oct 15, 2018 24.79 24.82 24.78 24.78 1,376 +0.15(+0.61%)
Oct 12, 2018 25.05 25.05 24.59 24.63 5,800 -0.10(-0.40%)
Oct 11, 2018 25.28 25.32 24.72 24.73 3,213,382 -0.84(-3.29%)
Oct 10, 2018 26.38 26.38 25.51 25.57 3,476,674 -0.61(-2.32%)
Oct 09, 2018 26.18 26.27 26.17 26.18 3,308 -0.11(-0.43%)
Oct 08, 2018 26.19 26.29 26.12 26.29 2,495 +0.09(+0.35%)
Oct 05, 2018 26.22 26.23 26.18 26.20 92,400 -0.12(-0.46%)
Oct 04, 2018 26.40 26.40 26.20 26.32 16,858 -0.01(-0.04%)
Oct 03, 2018 26.35 26.46 26.33 26.33 95,735 +0.15(+0.57%)
Oct 02, 2018 26.41 26.41 26.09 26.18 41,954 -1.10(-4.03%)
Oct 01, 2018 26.20 27.28 26.09 27.28 92,632 +1.19(+4.56%)
Sep 28, 2018 26.09 26.09 26.09 26.09 900 -0.06(-0.23%)
Sep 27, 2018 26.18 26.26 26.13 26.15 8,777 -0.02(-0.08%)
Sep 26, 2018 26.34 26.34 26.17 26.17 847 -0.11(-0.42%)
Sep 25, 2018 26.34 26.34 26.28 26.28 1,347 -0.10(-0.38%)
Sep 24, 2018 26.44 26.44 26.38 26.38 587 -0.12(-0.45%)
Sep 21, 2018 26.56 26.56 26.50 26.50 12,900 -0.15(-0.56%)
Sep 20, 2018 26.65 26.69 26.61 26.65 2,747,198 +0.26(+0.99%)
Sep 19, 2018 26.36 26.49 26.36 26.39 4,413 +0.09(+0.34%)
Sep 18, 2018 26.33 26.35 26.30 26.30 6,110 +0.09(+0.34%)
Sep 17, 2018 26.34 26.34 26.18 26.21 6,583 -0.09(-0.32%)
Sep 14, 2018 26.23 26.30 26.23 26.30 3,000 +0.20(+0.75%)
Sep 13, 2018 26.20 26.20 26.09 26.10 205,142 +0.06(+0.23%)
Sep 12, 2018 25.89 26.04 25.89 26.04 4,632 -0.03(-0.11%)
Sep 11, 2018 26.06 26.07 26.05 26.07 1,945 -0.02(-0.08%)
Sep 10, 2018 26.15 26.17 26.09 26.09 3,612 -0.01(-0.04%)
Sep 07, 2018 26.13 26.13 26.10 26.10 4,600 -0.09(-0.34%)
Sep 06, 2018 26.22 26.22 26.19 26.19 16,896 -0.17(-0.64%)
Sep 05, 2018 26.39 26.39 26.28 26.36 2,830 +0.03(+0.11%)
Sep 04, 2018 26.25 26.33 26.25 26.33 923 +0.11(+0.42%)
Aug 31, 2018 26.22 26.22 26.22 0 -0.11(-0.42%)
Aug 30, 2018 26.37 26.38 26.33 26.33 19,113 -0.17(-0.64%)
Aug 29, 2018 26.42 26.55 26.42 26.50 14,976 +0.05(+0.19%)
Aug 28, 2018 26.52 26.54 26.43 26.45 6,493 +0.00(+0.00%)
Aug 27, 2018 26.47 26.49 26.45 26.45 1,184 +0.30(+1.15%)
Aug 24, 2018 26.18 26.23 26.15 26.15 6,900 +0.05(+0.19%)
Aug 23, 2018 26.10 26.10 26.10 26.10 933 -0.10(-0.38%)
Aug 22, 2018 26.51 26.51 26.19 26.20 13,261 -0.07(-0.27%)
Aug 21, 2018 26.29 26.29 26.27 26.27 1,168 +0.13(+0.50%)
Aug 20, 2018 26.10 26.18 26.10 26.14 6,154 +0.10(+0.38%)
Aug 17, 2018 25.92 26.04 25.92 26.04 2,600 +0.10(+0.39%)
Aug 16, 2018 25.92 25.99 25.92 25.94 3,341 +0.26(+1.01%)
Aug 15, 2018 25.64 25.72 25.62 25.68 3,750 -0.22(-0.85%)
Aug 14, 2018 25.96 25.96 25.79 25.90 2,001 +0.22(+0.86%)
Aug 13, 2018 25.73 25.90 25.68 25.68 12,438 -0.17(-0.66%)
Aug 10, 2018 25.81 25.87 25.80 25.85 3,700 -0.35(-1.34%)
Aug 09, 2018 26.23 26.23 26.20 26.20 44,497 -0.12(-0.46%)
Aug 08, 2018 26.32 26.34 26.23 26.32 34,812 +0.05(+0.19%)
Aug 07, 2018 26.32 26.34 26.27 26.27 138,025 +0.14(+0.54%)
Aug 06, 2018 26.00 26.14 26.00 26.13 2,815,120 +0.15(+0.58%)
Aug 03, 2018 26.19 26.19 25.94 25.98 30,800 +0.06(+0.23%)
Aug 02, 2018 25.75 25.93 25.75 25.92 68,471 -0.03(-0.12%)
Aug 01, 2018 26.04 26.06 25.92 25.95 13,550 -0.04(-0.16%)
Jul 31, 2018 26.00 26.02 25.96 25.99 2,173 +0.09(+0.36%)
Jul 30, 2018 26.07 26.07 25.90 25.90 1,505 +0.00(+0.00%)
Jul 27, 2018 26.01 26.01 25.84 25.90 33,900 +0.03(+0.12%)
Jul 26, 2018 25.91 25.96 25.87 25.87 16,090 +0.14(+0.54%)
Jul 25, 2018 25.61 25.73 25.50 25.73 9,505 +0.19(+0.74%)
Jul 24, 2018 25.65 25.65 25.52 25.54 8,926 +0.08(+0.31%)
Jul 23, 2018 25.45 25.46 25.45 25.46 1,263 +0.09(+0.35%)
Jul 20, 2018 25.40 25.40 25.37 25.37 1,611 -0.07(-0.28%)
Jul 19, 2018 25.43 25.48 25.42 25.44 44,547 -0.18(-0.70%)
Jul 18, 2018 25.68 25.68 25.48 25.62 27,418 +0.19(+0.75%)
Jul 17, 2018 25.43 25.43 25.40 25.43 6,277 +0.11(+0.44%)
Jul 16, 2018 25.24 25.32 25.24 25.32 1,678 +0.08(+0.32%)
Jul 13, 2018 25.44 25.44 25.22 25.24 673,449 -0.00(-0.02%)
Jul 12, 2018 25.50 25.53 25.17 25.24 13,718 +0.07(+0.30%)
Jul 11, 2018 25.22 25.23 25.16 25.17 25,013 -0.28(-1.10%)
Jul 10, 2018 25.50 25.50 25.36 25.45 35,997 +0.02(+0.08%)
Jul 09, 2018 25.25 25.43 25.25 25.43 740,268 +0.36(+1.44%)
Jul 06, 2018 24.91 25.07 24.90 25.07 5,672 +0.29(+1.17%)
Jul 05, 2018 24.77 24.79 24.75 24.78 16,939 +0.03(+0.12%)
Jul 03, 2018 24.75 24.75 24.75 0 -0.09(-0.36%)
Jul 02, 2018 24.70 24.84 24.70 24.84 12,981 -0.18(-0.72%)
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%)
Apr 02, 2018 24.42 24.58 24.37 24.56 5,243 -0.51(-2.03%)
Mar 29, 2018 25.07 25.07 25.07 0 +0.04(+0.16%)
Mar 28, 2018 24.71 25.03 24.71 25.03 7,375 +0.33(+1.34%)
Mar 27, 2018 25.48 25.48 24.70 24.70 26,456 -0.53(-2.10%)
Mar 26, 2018 24.80 25.23 24.80 25.23 56,583 +0.68(+2.77%)
Mar 23, 2018 25.19 25.19 24.55 24.55 5,370 -0.60(-2.39%)
Mar 22, 2018 25.68 25.70 25.15 25.15 6,665 -0.91(-3.49%)
Mar 21, 2018 26.04 26.21 26.04 26.06 13,118 +0.03(+0.12%)
Mar 20, 2018 26.08 26.12 26.02 26.03 1,729 +0.04(+0.15%)
Mar 19, 2018 26.25 26.25 25.81 25.99 6,968 -0.30(-1.14%)
Mar 16, 2018 27.36 27.36 26.29 26.29 1,985 +0.09(+0.34%)
Mar 15, 2018 26.14 26.21 26.14 26.20 24,458 +0.07(+0.27%)
Mar 14, 2018 26.34 26.34 26.08 26.13 3,628 -0.16(-0.61%)
Mar 13, 2018 26.63 26.63 26.26 26.29 7,525 -0.18(-0.68%)
Mar 12, 2018 26.46 26.55 26.46 26.47 17,805 -0.04(-0.15%)
Mar 09, 2018 26.49 26.51 26.49 26.51 2,589 +0.48(+1.84%)
Mar 08, 2018 26.04 26.07 25.92 26.03 4,231 +0.00(+0.01%)
Mar 07, 2018 25.87 26.03 25.77 26.03 991,375 +0.04(+0.14%)
Mar 06, 2018 25.91 26.03 25.91 25.99 5,074 +0.12(+0.46%)
Mar 05, 2018 25.50 25.91 25.50 25.87 7,803 +0.23(+0.90%)
Mar 02, 2018 25.50 25.68 25.24 25.64 11,709 +0.08(+0.31%)
Mar 01, 2018 27.15 27.15 25.42 25.56 8,069 -0.38(-1.46%)
Feb 28, 2018 26.30 26.32 25.94 25.94 8,649 -0.34(-1.29%)
Feb 27, 2018 26.51 26.51 26.26 26.28 34,055 -0.22(-0.83%)
Feb 26, 2018 26.45 26.50 26.44 26.50 10,505 +0.32(+1.22%)
Feb 23, 2018 26.01 26.18 26.01 26.18 4,362 +0.38(+1.47%)
Feb 22, 2018 25.89 25.89 25.80 25.80 4,968 -0.02(-0.08%)
Feb 21, 2018 26.24 26.24 25.82 25.82 1,004,919 -0.10(-0.39%)
Feb 20, 2018 26.02 26.02 25.92 25.92 17,947 -0.12(-0.46%)
Feb 16, 2018 26.04 26.04 26.04 0 +0.09(+0.35%)
Feb 15, 2018 25.90 25.95 25.63 25.95 10,181 +0.25(+0.97%)
Feb 14, 2018 25.40 25.71 25.40 25.70 8,850 +0.46(+1.83%)
Feb 13, 2018 25.06 25.24 25.06 25.24 743 +0.13(+0.51%)
Feb 12, 2018 25.20 25.30 24.86 25.11 6,313 +0.31(+1.25%)
Feb 09, 2018 24.68 24.84 24.16 24.80 1,523,399 +0.10(+0.40%)
Feb 08, 2018 25.38 25.38 24.70 24.70 3,159 -0.75(-2.95%)
Feb 07, 2018 25.76 25.44 25.45 6,002 +0.60(+2.41%)
Feb 06, 2018 25.04 25.27 24.74 24.85 1,346,787 -0.64(-2.51%)
Feb 05, 2018 26.00 26.02 25.80 25.49 1,265,938 -0.61(-2.34%)
Feb 02, 2018 26.50 26.50 26.10 26.10 1,471,921 -0.59(-2.21%)
Feb 01, 2018 26.68 26.69 26.68 26.69 1,643 +0.17(+0.64%)
Jan 31, 2018 26.57 26.61 26.52 26.52 1,456,666 -0.04(-0.15%)
Jan 30, 2018 26.87 26.87 26.56 26.56 8,997 -0.36(-1.34%)
Jan 29, 2018 27.12 27.12 26.92 26.92 5,490 -0.14(-0.52%)
Jan 26, 2018 26.89 27.06 26.89 27.06 3,188 +0.33(+1.23%)
Jan 25, 2018 26.79 26.83 26.73 26.73 2,892 -0.10(-0.36%)
Jan 24, 2018 27.80 27.80 26.81 26.83 68,650 -0.02(-0.08%)
Jan 23, 2018 26.77 26.85 26.77 26.85 3,638 +0.08(+0.30%)
Jan 22, 2018 26.64 26.77 26.64 26.77 2,010 +0.28(+1.06%)
Jan 19, 2018 26.48 26.53 26.46 26.49 4,460 +0.08(+0.30%)
Jan 18, 2018 26.38 26.41 26.38 26.41 709,269 -0.08(-0.30%)
Jan 17, 2018 26.38 26.49 26.37 26.49 2,190 +0.24(+0.91%)
Jan 16, 2018 26.34 26.34 26.21 26.25 1,422 -0.01(-0.02%)
Jan 12, 2018 26.26 26.26 26.26 0 +0.23(+0.87%)
Jan 11, 2018 26.03 26.03 26.03 26.03 190 +0.16(+0.62%)
Jan 10, 2018 25.80 25.93 25.78 25.87 2,291 +0.05(+0.19%)
Jan 09, 2018 25.80 25.88 25.80 25.82 4,746 +0.11(+0.43%)
Jan 08, 2018 25.66 25.71 25.66 25.71 3,038 +0.09(+0.35%)
Jan 04, 2018 25.62 25.62 25.62 108 +0.32(+1.26%)
Jan 03, 2018 25.28 25.31 25.28 25.30 1,785 +0.05(+0.20%)
Jan 02, 2018 25.53 25.29 25.19 25.25 3,734 -0.04(-0.16%)
Dec 29, 2017 25.29 25.29 25.29 0 +0.03(+0.12%)
Dec 28, 2017 25.26 25.26 25.26 25.26 198 +0.03(+0.12%)
Dec 27, 2017 25.25 25.50 25.21 25.23 55,671 +0.00(+0.00%)
Dec 26, 2017 25.32 25.32 25.21 25.23 2,431 -0.03(-0.12%)
Dec 22, 2017 25.30 25.30 25.21 25.26 2,337 -0.04(-0.16%)
Dec 21, 2017 25.36 25.36 25.30 25.30 247,024 +0.05(+0.20%)
Dec 20, 2017 25.34 25.34 25.22 25.25 51,554 -0.05(-0.20%)
Dec 19, 2017 25.30 25.33 25.28 25.30 56,526 +0.03(+0.12%)
Dec 18, 2017 25.09 25.27 25.27 53,438 +0.18(+0.73%)
Dec 15, 2017 25.01 25.15 25.01 25.09 50,350 +0.21(+0.83%)
Dec 14, 2017 25.21 25.21 24.88 24.88 1,089,846 -0.12(-0.48%)
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.