FinancialContent is the trusted provider of stock market information to the media industry.
IQ Chaikin U.S. Large Cap ETF (NQ: CLRG)
24.58 USD  +0.22 (+0.90%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jun 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.