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 (%)
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%)
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.