FinancialContent is the trusted provider of stock market information to the media industry.
IQ Chaikin U.S. Large Cap ETF (NQ: CLRG)
25.20 USD  -0.06 (-0.24%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jul 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 24.15 24.15 24.15 24.15 23,574 -0.20(-0.82%)
Feb 27, 2019 24.29 24.35 24.28 24.35 1,879 -0.12(-0.48%)
Feb 26, 2019 24.44 24.51 24.43 24.47 31,088 +0.04(+0.15%)
Feb 25, 2019 24.55 24.63 24.42 24.43 2,742,210 +0.02(+0.08%)
Feb 22, 2019 24.42 24.42 24.38 24.41 4,300 +0.12(+0.49%)
Feb 21, 2019 24.36 24.36 24.28 24.29 33,517 -0.12(-0.49%)
Feb 20, 2019 24.31 24.44 24.31 24.41 56,385 +0.18(+0.73%)
Feb 19, 2019 24.22 24.23 24.22 24.23 29,826 +0.00(+0.01%)
Feb 15, 2019 24.15 24.23 24.15 24.23 900 +0.33(+1.38%)
Feb 14, 2019 23.83 23.98 23.83 23.90 45,499 -0.12(-0.50%)
Feb 13, 2019 24.00 24.02 23.98 24.02 1,248,294 +0.13(+0.54%)
Feb 12, 2019 23.94 23.96 23.89 23.89 2,826 +0.29(+1.23%)
Feb 11, 2019 23.60 23.60 23.60 11 +0.00(+0.00%)
Feb 08, 2019 23.41 23.60 23.41 23.60 4,400 -0.04(-0.17%)
Feb 07, 2019 23.76 23.76 23.64 23.64 6,426 -0.20(-0.84%)
Feb 06, 2019 23.84 23.84 23.84 23.84 800 +0.06(+0.25%)
Feb 05, 2019 23.78 23.78 23.68 23.78 5,970 +0.14(+0.59%)
Feb 04, 2019 23.72 23.74 23.64 23.64 3,170 -0.03(-0.13%)
Feb 01, 2019 23.56 23.70 23.56 23.67 58,300 +0.12(+0.53%)
Jan 31, 2019 23.55 23.59 23.53 23.55 2,811,428 +0.08(+0.32%)
Jan 30, 2019 23.32 23.52 23.30 23.47 9,359 +0.20(+0.86%)
Jan 29, 2019 23.27 23.27 23.27 23.27 443 +0.06(+0.26%)
Jan 28, 2019 23.13 23.21 23.13 23.21 39,250 -0.16(-0.68%)
Jan 25, 2019 23.40 23.40 23.34 23.37 103,100 +0.31(+1.34%)
Jan 24, 2019 22.99 23.06 22.99 23.06 4,927 +0.18(+0.79%)
Jan 23, 2019 23.06 23.06 22.88 22.88 2,287 +0.06(+0.26%)
Jan 22, 2019 23.19 23.19 22.79 22.82 28,348 -0.43(-1.85%)
Jan 18, 2019 23.09 23.25 23.09 23.25 13,000 +0.45(+1.97%)
Jan 17, 2019 22.63 22.80 22.63 22.80 5,539 +0.18(+0.80%)
Jan 16, 2019 22.56 22.72 22.56 22.62 2,862,730 +0.16(+0.71%)
Jan 15, 2019 22.37 22.49 22.37 22.46 257,492 +0.05(+0.22%)
Jan 14, 2019 22.69 22.69 22.32 22.41 160,547 -0.69(-2.99%)
Jan 11, 2019 22.32 23.10 22.32 23.10 9,000 +0.69(+3.08%)
Jan 10, 2019 22.08 22.41 22.08 22.41 14,725 +0.12(+0.54%)
Jan 09, 2019 22.24 22.29 22.24 22.29 11,962 +0.04(+0.18%)
Jan 08, 2019 22.15 22.25 21.90 22.25 35,421 +0.27(+1.23%)
Jan 07, 2019 21.84 22.06 21.84 21.98 33,781 +0.41(+1.90%)
Jan 04, 2019 21.88 21.88 21.57 21.57 800 +0.40(+1.89%)
Jan 03, 2019 21.20 21.28 21.13 21.17 36,074 -0.39(-1.81%)
Jan 02, 2019 21.36 21.62 21.36 21.56 23,234 +0.23(+1.08%)
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%)
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.