FinancialContent is the trusted provider of stock market information to the media industry.
IQ Chaikin U.S. Large Cap ETF (NQ: CLRG)
26.94 USD  -0.10 (-0.37%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.