FinancialContent is the trusted provider of stock market information to the media industry.
IQ Chaikin U.S. Large Cap ETF (NQ: CLRG)
24.80 USD  -0.06 (-0.26%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.