FinancialContent is the trusted provider of stock market information to the media industry.
IQ Chaikin U.S. Large Cap ETF (NQ: CLRG)
19.16 USD  -0.73 (-3.69%)
Official Closing Price  /  Updated: 4:15 PM EDT, Mar 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 26.20 27.28 26.09 27.28 92,632 +1.19(+4.56%)
Sep 28, 2018 26.09 26.09 26.09 26.09 900 -0.06(-0.23%)
Sep 27, 2018 26.18 26.26 26.13 26.15 8,777 -0.02(-0.08%)
Sep 26, 2018 26.34 26.34 26.17 26.17 847 -0.11(-0.42%)
Sep 25, 2018 26.34 26.34 26.28 26.28 1,347 -0.10(-0.38%)
Sep 24, 2018 26.44 26.44 26.38 26.38 587 -0.12(-0.45%)
Sep 21, 2018 26.56 26.56 26.50 26.50 12,900 -0.15(-0.56%)
Sep 20, 2018 26.65 26.69 26.61 26.65 2,747,198 +0.26(+0.99%)
Sep 19, 2018 26.36 26.49 26.36 26.39 4,413 +0.09(+0.34%)
Sep 18, 2018 26.33 26.35 26.30 26.30 6,110 +0.09(+0.34%)
Sep 17, 2018 26.34 26.34 26.18 26.21 6,583 -0.09(-0.32%)
Sep 14, 2018 26.23 26.30 26.23 26.30 3,000 +0.20(+0.75%)
Sep 13, 2018 26.20 26.20 26.09 26.10 205,142 +0.06(+0.23%)
Sep 12, 2018 25.89 26.04 25.89 26.04 4,632 -0.03(-0.11%)
Sep 11, 2018 26.06 26.07 26.05 26.07 1,945 -0.02(-0.08%)
Sep 10, 2018 26.15 26.17 26.09 26.09 3,612 -0.01(-0.04%)
Sep 07, 2018 26.13 26.13 26.10 26.10 4,600 -0.09(-0.34%)
Sep 06, 2018 26.22 26.22 26.19 26.19 16,896 -0.17(-0.64%)
Sep 05, 2018 26.39 26.39 26.28 26.36 2,830 +0.03(+0.11%)
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.