FinancialContent is the trusted provider of stock market information to the media industry.
IQ Chaikin U.S. Large Cap ETF (NQ: CLRG)
23.84 USD  -0.45 (-1.85%)
Official Closing Price  /  Updated: 4:00 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 26.25 26.33 26.25 26.33 923 +0.11(+0.42%)
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%)
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.