FinancialContent is the trusted provider of stock market information to the media industry.
IQ Chaikin U.S. Large Cap ETF (NQ: CLRG)
26.12 USD  +0.01 (+0.04%)
Streaming Delayed Price  /  Updated: 11:34 AM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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.