FinancialContent is the trusted provider of stock market information to the media industry.
IQ Chaikin U.S. Large Cap ETF (NQ: CLRG)
25.07 USD  +0.26 (+1.05%)
Official Closing Price  /  Updated: 3:44 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 21.41 21.48 21.28 21.33 51,700 +0.03(+0.14%)
Dec 28, 2018 21.41 21.56 21.23 21.30 25,200 -0.07(-0.33%)
Dec 27, 2018 20.92 21.37 20.74 21.37 38,611 +0.27(+1.27%)
Dec 26, 2018 20.44 21.10 20.19 21.10 183,064 +0.69(+3.39%)
Dec 24, 2018 20.53 20.53 20.35 20.41 104,600 -0.34(-1.64%)
Dec 21, 2018 21.17 21.36 20.75 20.75 344,300 -0.33(-1.57%)
Dec 20, 2018 21.39 21.48 21.03 21.08 127,131 -0.40(-1.84%)
Dec 19, 2018 21.84 22.11 21.36 21.48 256,874 -0.25(-1.17%)
Dec 18, 2018 21.90 22.18 21.73 21.73 26,625 -0.21(-0.96%)
Dec 17, 2018 22.06 22.24 21.94 21.94 11,310 -0.27(-1.22%)
Dec 14, 2018 22.67 22.67 22.17 22.21 10,800 -1.27(-5.41%)
Dec 13, 2018 22.66 23.48 22.52 23.48 21,340 +0.70(+3.07%)
Dec 12, 2018 22.81 22.93 22.76 22.78 8,036 +0.14(+0.62%)
Dec 11, 2018 22.94 22.96 22.52 22.64 47,569 -0.06(-0.26%)
Dec 10, 2018 22.54 22.71 22.32 22.70 1,537,464 -0.14(-0.61%)
Dec 07, 2018 23.27 23.30 22.76 22.84 28,200 -0.29(-1.25%)
Dec 06, 2018 23.11 23.17 22.82 23.13 1,481,907 -0.49(-2.07%)
Dec 04, 2018 24.25 24.25 23.60 23.62 41,600 -0.90(-3.67%)
Dec 03, 2018 24.71 24.71 24.36 24.52 2,725,876 +0.21(+0.86%)
Nov 30, 2018 24.20 24.32 24.15 24.31 24,400 +0.13(+0.54%)
Nov 29, 2018 24.28 24.30 24.15 24.18 13,439 -0.28(-1.14%)
Nov 28, 2018 23.95 24.46 23.78 24.46 3,933 +0.67(+2.82%)
Nov 27, 2018 23.76 23.81 23.73 23.79 9,787 -0.10(-0.42%)
Nov 26, 2018 23.85 23.89 23.79 23.89 3,853 +0.30(+1.27%)
Nov 23, 2018 23.49 23.59 23.49 23.59 600 -0.08(-0.34%)
Nov 21, 2018 23.67 23.67 23.67 0 +0.15(+0.64%)
Nov 20, 2018 23.86 23.86 23.49 23.52 5,501 -0.43(-1.80%)
Nov 19, 2018 24.39 24.39 23.85 23.95 5,214 -0.24(-0.99%)
Nov 16, 2018 24.06 24.23 24.06 24.19 665,100 +0.08(+0.33%)
Nov 15, 2018 23.73 24.13 23.67 24.11 1,410,229 +0.26(+1.09%)
Nov 14, 2018 24.29 24.31 23.85 23.85 9,137 -0.65(-2.65%)
Nov 13, 2018 24.30 24.56 24.23 24.50 16,195 +0.11(+0.45%)
Nov 12, 2018 24.54 24.56 24.39 24.39 2,457 -0.48(-1.93%)
Nov 09, 2018 25.08 25.08 24.75 24.87 25,600 -0.15(-0.60%)
Nov 08, 2018 25.00 25.18 24.99 25.02 16,350 -0.06(-0.22%)
Nov 07, 2018 24.87 25.08 24.85 25.08 38,626 +0.48(+1.93%)
Nov 06, 2018 24.67 24.68 24.60 24.60 147,015 +0.03(+0.12%)
Nov 05, 2018 24.41 24.60 24.41 24.57 11,646 +0.25(+1.03%)
Nov 02, 2018 24.58 24.59 24.30 24.32 109,400 -0.06(-0.25%)
Nov 01, 2018 24.19 24.38 24.19 24.38 2,724,424 +0.21(+0.85%)
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%)
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.