FinancialContent is the trusted provider of stock market information to the media industry.
IQ Chaikin U.S. Large Cap ETF (NQ: CLRG)
25.28 USD  -0.06 (-0.24%)
Official Closing Price  /  Updated: 4:19 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 16, 2019 25.28 25.28 25.28 25.28 4,546 -0.06(-0.24%)
Sep 13, 2019 25.45 25.45 25.34 25.34 900 +0.00(+0.00%)
Sep 12, 2019 25.34 25.34 25.26 25.34 1,000 +0.10(+0.41%)
Sep 11, 2019 25.24 25.24 25.24 25.24 193,912 +0.16(+0.63%)
Sep 10, 2019 24.90 25.08 24.89 25.08 48,327 +0.08(+0.30%)
Sep 09, 2019 24.74 25.02 24.74 25.00 7,911 +0.20(+0.79%)
Sep 06, 2019 24.88 24.88 24.80 24.81 4,600 +0.03(+0.12%)
Sep 05, 2019 24.53 24.90 24.53 24.78 1,504,140 +0.40(+1.66%)
Sep 04, 2019 24.30 24.38 24.28 24.38 4,113 +0.27(+1.12%)
Sep 03, 2019 24.05 24.11 24.05 24.11 1,378 -0.18(-0.74%)
Aug 30, 2019 24.40 24.40 24.29 24.29 2,000 +0.12(+0.48%)
Aug 29, 2019 24.19 24.19 24.17 24.17 605 +0.29(+1.20%)
Aug 28, 2019 23.90 23.90 23.88 23.88 1,000 +0.16(+0.69%)
Aug 27, 2019 23.88 23.88 23.60 23.72 9,986 -0.15(-0.63%)
Aug 26, 2019 23.75 23.87 23.75 23.87 3,332 +0.03(+0.13%)
Aug 23, 2019 24.09 24.34 23.84 23.84 2,500 -0.45(-1.85%)
Aug 22, 2019 24.39 24.39 24.29 24.29 2,356 -0.03(-0.12%)
Aug 21, 2019 24.27 24.33 24.26 24.32 3,130 +0.12(+0.49%)
Aug 20, 2019 24.37 24.37 24.20 24.20 2,364 -0.23(-0.94%)
Aug 19, 2019 24.39 24.45 24.39 24.43 2,050 +0.29(+1.20%)
Aug 16, 2019 23.96 24.15 23.89 24.14 7,900 +0.40(+1.68%)
Aug 15, 2019 23.72 23.76 23.71 23.74 18,009 +0.07(+0.30%)
Aug 14, 2019 23.96 23.96 23.67 23.67 690 -0.82(-3.35%)
Aug 13, 2019 24.21 24.55 24.21 24.49 1,938 +0.21(+0.86%)
Aug 12, 2019 24.28 24.28 24.28 24.28 146 -0.24(-0.96%)
Aug 09, 2019 24.41 24.52 24.41 24.52 1,300 -0.16(-0.67%)
Aug 08, 2019 24.45 24.68 24.45 24.68 21,485 +0.68(+2.83%)
Aug 07, 2019 24.06 24.11 23.87 24.00 32,156 -0.32(-1.30%)
Aug 06, 2019 24.21 24.32 24.11 24.32 36,130 +0.29(+1.21%)
Aug 05, 2019 24.53 24.53 23.85 24.02 5,521 -0.75(-3.01%)
Aug 02, 2019 25.03 25.03 24.68 24.77 20,000 -0.77(-3.02%)
Aug 01, 2019 25.52 25.54 25.52 25.54 509 +0.22(+0.87%)
Jul 31, 2019 25.54 25.60 25.15 25.32 6,721 -0.13(-0.51%)
Jul 30, 2019 25.45 25.45 25.45 25.45 36,804 -0.19(-0.74%)
Jul 29, 2019 25.73 25.73 25.64 25.64 23,578 -0.08(-0.31%)
Jul 26, 2019 25.61 25.72 25.61 25.72 39,400 +0.26(+1.02%)
Jul 25, 2019 25.59 25.59 25.46 25.46 57,891 -0.17(-0.66%)
Jul 24, 2019 25.46 25.63 25.46 25.63 21,451 +0.36(+1.42%)
Jul 23, 2019 25.35 25.35 25.27 25.27 9,797 +0.07(+0.28%)
Jul 22, 2019 25.19 25.20 25.19 25.20 1,448 -0.06(-0.24%)
Jul 19, 2019 25.26 25.26 25.26 25.26 100 +0.09(+0.36%)
Jul 18, 2019 25.04 25.17 24.96 25.17 17,608 +0.27(+1.08%)
Jul 17, 2019 25.03 25.03 24.90 24.90 7,181 -0.20(-0.80%)
Jul 16, 2019 25.22 25.22 25.10 25.10 5,393 -0.12(-0.48%)
Jul 15, 2019 25.22 25.25 25.22 25.22 9,044 -0.06(-0.24%)
Jul 12, 2019 25.26 25.30 25.19 25.28 19,700 +0.15(+0.60%)
Jul 11, 2019 25.04 25.13 25.03 25.13 1,118 +0.19(+0.76%)
Jul 10, 2019 25.11 25.11 24.94 24.94 4,811 -0.01(-0.04%)
Jul 09, 2019 24.86 24.97 24.84 24.95 31,989 +0.02(+0.08%)
Jul 08, 2019 24.99 24.99 24.89 24.93 20,027 -0.14(-0.56%)
Jul 05, 2019 24.98 25.07 24.98 25.07 800 +0.00(+0.00%)
Jul 03, 2019 24.84 25.07 24.84 25.07 1,499,800 +0.24(+0.97%)
Jul 02, 2019 24.83 24.83 24.82 24.83 53,281 -0.08(-0.32%)
Jul 01, 2019 24.91 24.91 24.79 24.91 6,551 +0.32(+1.30%)
Jun 28, 2019 24.59 24.59 24.59 24.59 900 +0.23(+0.96%)
Jun 27, 2019 24.36 24.36 24.36 24.36 143 +0.11(+0.43%)
Jun 26, 2019 24.27 24.32 24.25 24.25 3,670 -0.08(-0.33%)
Jun 25, 2019 24.33 24.33 24.33 24.33 1,847 +0.03(+0.12%)
Jun 24, 2019 24.43 24.44 24.30 24.30 1,512,966 -0.19(-0.78%)
Jun 21, 2019 24.52 24.52 24.49 24.49 3,200 -0.09(-0.37%)
Jun 20, 2019 24.36 24.58 24.36 24.58 1,711 +0.22(+0.90%)
Jun 19, 2019 24.44 24.44 24.36 24.36 47,096 -0.06(-0.26%)
Jun 18, 2019 24.43 24.43 24.42 24.42 1,200 +0.39(+1.63%)
Jun 17, 2019 24.19 24.19 24.03 24.03 2,379 -0.10(-0.41%)
Jun 14, 2019 24.06 24.13 24.06 24.13 1,111,500 -0.04(-0.17%)
Jun 13, 2019 24.11 24.17 24.11 24.17 1,943 +0.14(+0.58%)
Jun 12, 2019 24.01 24.13 23.99 24.03 4,736 -0.13(-0.54%)
Jun 11, 2019 24.16 24.19 24.15 24.16 7,076 +0.02(+0.08%)
Jun 10, 2019 24.24 24.26 24.09 24.14 25,814 +0.14(+0.58%)
Jun 07, 2019 23.99 24.07 23.98 24.00 39,400 +0.08(+0.33%)
Jun 06, 2019 23.72 23.92 23.72 23.92 2,795 +0.21(+0.89%)
Jun 05, 2019 23.65 23.71 23.57 23.71 851 +0.07(+0.30%)
Jun 04, 2019 23.16 23.64 23.16 23.64 2,389 +0.64(+2.78%)
Jun 03, 2019 22.95 23.06 22.90 23.00 12,131 +0.11(+0.48%)
May 31, 2019 22.91 23.00 22.89 22.89 460,700 -0.33(-1.42%)
May 30, 2019 23.39 23.39 23.12 23.22 852 +0.01(+0.05%)
May 29, 2019 23.25 23.25 23.19 23.21 896 -0.11(-0.48%)
May 28, 2019 23.59 23.59 23.32 23.32 2,815 -0.30(-1.27%)
May 24, 2019 23.62 23.62 23.60 23.62 1,300 +0.16(+0.68%)
May 23, 2019 23.49 23.49 23.41 23.46 18,746 -0.37(-1.55%)
May 22, 2019 23.91 23.91 23.80 23.83 3,849 -0.05(-0.21%)
May 21, 2019 23.83 23.89 23.83 23.88 1,258 +0.31(+1.32%)
May 20, 2019 23.68 23.69 23.57 23.57 1,222 -0.13(-0.55%)
May 17, 2019 23.72 23.87 23.70 23.70 2,388,100 -0.17(-0.71%)
May 16, 2019 23.87 23.87 23.87 23.87 214 +0.24(+1.02%)
May 15, 2019 23.42 23.63 23.42 23.63 2,779 -0.08(-0.34%)
May 14, 2019 23.57 23.71 23.57 23.71 2,666 +0.29(+1.24%)
May 13, 2019 23.57 23.57 23.37 23.42 3,380 -0.64(-2.66%)
May 10, 2019 23.78 24.06 23.64 24.06 2,000 +0.06(+0.25%)
May 09, 2019 23.90 24.01 23.77 24.00 1,348,747 -0.13(-0.54%)
May 08, 2019 24.14 24.24 24.09 24.13 8,851 -0.11(-0.45%)
May 07, 2019 24.28 24.29 24.02 24.24 3,735 -0.32(-1.30%)
May 06, 2019 24.32 24.60 24.31 24.56 7,950 -0.11(-0.45%)
May 03, 2019 24.58 24.67 24.58 24.67 25,200 +0.16(+0.65%)
May 02, 2019 24.53 24.54 24.36 24.51 15,343 +0.00(+0.00%)
May 01, 2019 24.66 24.71 24.51 24.51 5,943 -0.20(-0.81%)
Apr 30, 2019 24.72 24.72 24.55 24.71 14,949 +0.11(+0.45%)
Apr 29, 2019 24.62 24.70 24.60 24.60 13,282 +0.11(+0.45%)
Apr 26, 2019 24.34 24.49 24.34 24.49 8,400 +0.12(+0.49%)
Apr 25, 2019 24.24 24.42 24.24 24.37 9,105 +0.01(+0.04%)
Apr 24, 2019 24.31 24.39 24.31 24.36 3,626 +0.00(+0.00%)
Apr 23, 2019 24.20 24.39 24.20 24.36 12,207 +0.13(+0.54%)
Apr 22, 2019 24.09 24.23 24.09 24.23 2,990 +0.06(+0.25%)
Apr 18, 2019 24.12 24.20 24.12 24.17 1,800 +0.00(+0.00%)
Apr 17, 2019 24.28 24.31 24.17 24.17 2,493 -0.20(-0.82%)
Apr 16, 2019 24.40 24.40 24.37 24.37 613 +0.06(+0.25%)
Apr 15, 2019 24.38 24.38 24.30 24.31 2,794 -0.10(-0.41%)
Apr 12, 2019 24.42 24.42 24.31 24.41 1,365,300 +0.19(+0.78%)
Apr 11, 2019 24.31 24.31 24.16 24.22 3,327 +0.08(+0.35%)
Apr 10, 2019 24.11 24.14 24.07 24.14 1,291 +0.07(+0.27%)
Apr 09, 2019 24.10 24.17 24.05 24.07 4,981 -0.18(-0.74%)
Apr 08, 2019 24.15 24.26 24.15 24.25 38,030 +0.03(+0.12%)
Apr 05, 2019 24.24 24.24 24.22 24.22 36,700 +0.07(+0.29%)
Apr 04, 2019 24.11 24.15 24.11 24.15 466 +0.08(+0.35%)
Apr 03, 2019 24.08 24.10 24.07 24.07 4,548 +0.15(+0.61%)
Apr 02, 2019 24.11 24.15 23.92 23.92 153,273 -0.11(-0.46%)
Apr 01, 2019 23.74 24.03 23.74 24.03 14,753 +0.38(+1.61%)
Mar 29, 2019 23.62 23.65 23.58 23.65 1,600 +0.18(+0.77%)
Mar 28, 2019 23.49 23.49 23.32 23.47 39,855 +0.03(+0.13%)
Mar 27, 2019 23.48 23.48 23.33 23.44 11,936 -0.01(-0.04%)
Mar 26, 2019 23.52 23.52 23.33 23.45 264,632 +0.12(+0.53%)
Mar 25, 2019 23.40 23.40 23.23 23.33 1,726 -0.16(-0.70%)
Mar 22, 2019 23.86 23.86 23.49 23.49 3,600 -0.63(-2.61%)
Mar 21, 2019 23.72 24.12 23.72 24.12 8,323 +0.17(+0.71%)
Mar 20, 2019 24.20 24.20 23.95 23.95 5,661 -0.32(-1.32%)
Mar 19, 2019 24.51 24.54 24.24 24.27 25,618 -0.14(-0.57%)
Mar 18, 2019 24.37 24.41 24.37 24.41 1,543 +0.20(+0.83%)
Mar 15, 2019 24.19 24.28 24.19 24.21 7,300 +0.16(+0.67%)
Mar 14, 2019 24.02 24.05 24.02 24.05 2,172 +0.00(+0.00%)
Mar 13, 2019 24.02 24.07 24.02 24.05 2,973 +0.19(+0.80%)
Mar 12, 2019 23.89 23.92 23.86 23.86 7,139 -0.05(-0.21%)
Mar 11, 2019 23.67 23.91 23.67 23.91 5,144 +0.41(+1.74%)
Mar 08, 2019 23.40 23.52 23.40 23.50 38,400 -0.14(-0.59%)
Mar 07, 2019 23.54 23.64 23.49 23.64 1,710 -0.17(-0.71%)
Mar 06, 2019 23.98 23.99 23.81 23.81 2,205,270 -0.24(-1.00%)
Mar 05, 2019 24.05 24.05 24.05 24.05 7,642 -0.05(-0.21%)
Mar 04, 2019 24.36 24.38 23.89 24.10 16,135 -0.15(-0.62%)
Mar 01, 2019 24.25 24.28 24.24 24.25 3,900 +0.10(+0.41%)
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%)
Dec 03, 2018 24.71 24.71 24.36 24.52 2,725,876 +0.21(+0.86%)
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%)
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.