FinancialContent is the trusted provider of stock market information to the media industry.
IQ Chaikin U.S. Large Cap ETF (NQ: CLRG)
18.41 USD  +0.09 (+0.49%)
Official Closing Price  /  Updated: 4:00 PM EDT, Apr 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 02, 2020 18.42 18.42 18.41 18.41 5,051 +0.09(+0.49%)
Apr 01, 2020 18.53 18.53 18.32 18.32 212 -0.95(-4.93%)
Mar 31, 2020 19.40 19.42 19.24 19.27 1,809 +0.11(+0.57%)
Mar 27, 2020 19.16 19.16 19.16 0 -0.73(-3.69%)
Mar 26, 2020 19.39 19.95 19.39 19.90 1,126 +1.52(+8.27%)
Mar 25, 2020 17.83 19.03 17.83 18.38 1,337 +0.19(+1.04%)
Mar 24, 2020 17.47 18.19 17.47 18.19 2,563 +1.74(+10.59%)
Mar 23, 2020 16.23 16.45 16.23 16.45 134,520 -0.62(-3.61%)
Mar 20, 2020 17.37 17.57 17.06 17.06 5,600 -0.51(-2.91%)
Mar 19, 2020 17.94 17.98 17.44 17.58 16,556 +0.26(+1.51%)
Mar 18, 2020 17.11 17.31 16.75 17.31 1,334 -1.44(-7.67%)
Mar 17, 2020 18.67 18.75 18.16 18.75 2,305 +0.25(+1.36%)
Mar 16, 2020 18.72 19.04 18.16 18.50 3,902 -2.17(-10.50%)
Mar 13, 2020 19.79 20.67 19.43 20.67 10,300 +1.70(+8.96%)
Mar 12, 2020 19.46 19.50 18.90 18.97 6,969 -2.16(-10.21%)
Mar 11, 2020 21.23 21.25 21.13 21.13 813 -1.20(-5.38%)
Mar 10, 2020 21.93 22.33 21.63 22.33 4,618 +1.09(+5.13%)
Mar 09, 2020 21.61 21.70 21.23 21.24 1,632 -2.10(-9.01%)
Mar 06, 2020 23.44 23.44 23.34 23.34 100 -0.56(-2.36%)
Mar 05, 2020 24.15 24.35 23.69 23.91 2,642 -1.04(-4.15%)
Mar 04, 2020 24.25 24.94 24.25 24.94 710 +0.94(+3.90%)
Mar 03, 2020 24.59 24.73 24.01 24.01 1,245 -0.02(-0.10%)
Mar 02, 2020 23.72 24.19 23.72 24.03 3,104 +0.57(+2.43%)
Feb 28, 2020 23.49 23.56 23.20 23.46 4,000 -0.64(-2.66%)
Feb 27, 2020 24.52 24.88 24.09 24.10 6,468 -1.07(-4.25%)
Feb 26, 2020 25.59 25.75 25.17 25.17 4,940 -0.29(-1.14%)
Feb 25, 2020 26.36 26.36 25.44 25.46 21,701 -0.90(-3.42%)
Feb 24, 2020 26.46 26.54 26.36 26.36 32,722 -0.90(-3.30%)
Feb 21, 2020 27.26 27.26 27.26 27.26 300 -0.35(-1.29%)
Feb 20, 2020 27.59 27.69 27.37 27.61 379 -0.07(-0.27%)
Feb 19, 2020 27.62 27.69 27.62 27.69 233 +0.22(+0.81%)
Feb 18, 2020 27.60 27.60 27.37 27.47 2,318 -0.18(-0.66%)
Feb 14, 2020 27.65 27.65 27.60 27.65 1,200 -0.04(-0.14%)
Feb 13, 2020 27.63 27.76 27.63 27.69 1,830 +0.02(+0.08%)
Feb 12, 2020 27.73 27.75 27.65 27.67 451,008 +0.15(+0.53%)
Feb 11, 2020 27.53 27.58 27.52 27.52 3,983 +0.18(+0.67%)
Feb 10, 2020 27.20 27.34 27.20 27.34 598 +0.09(+0.32%)
Feb 07, 2020 27.25 27.25 27.25 27.25 100 -0.13(-0.47%)
Feb 06, 2020 27.47 27.47 27.38 27.38 2,953 +0.05(+0.19%)
Feb 05, 2020 27.11 27.33 27.11 27.33 2,747 +0.48(+1.78%)
Feb 04, 2020 26.85 26.85 26.85 26.85 7,614 +0.47(+1.78%)
Feb 03, 2020 26.38 26.47 26.38 26.38 217 +0.16(+0.61%)
Jan 31, 2020 26.53 26.53 26.12 26.22 11,500 -0.24(-0.91%)
Jan 30, 2020 26.62 26.62 26.42 26.46 1,618 -0.32(-1.18%)
Jan 29, 2020 26.89 26.97 26.78 26.78 1,001 -0.09(-0.35%)
Jan 28, 2020 26.70 26.90 26.70 26.87 4,168 +0.29(+1.08%)
Jan 27, 2020 26.62 26.67 26.58 26.58 2,302 -0.51(-1.89%)
Jan 24, 2020 27.30 27.30 27.10 27.10 200 -0.37(-1.36%)
Jan 23, 2020 27.26 27.47 27.26 27.47 6,863 +0.01(+0.03%)
Jan 22, 2020 27.48 27.49 27.46 27.46 275 +0.07(+0.25%)
Jan 21, 2020 27.42 27.45 27.39 27.39 3,848 -0.10(-0.38%)
Jan 17, 2020 27.45 27.50 27.45 27.50 3,200 +0.12(+0.43%)
Jan 16, 2020 27.29 27.38 27.29 27.38 1,865 +0.15(+0.56%)
Jan 15, 2020 27.23 27.23 27.23 27.23 1,056,418 +0.05(+0.18%)
Jan 14, 2020 27.14 27.27 27.14 27.18 600 +0.05(+0.19%)
Jan 13, 2020 27.09 27.14 27.09 27.13 6,537 +0.13(+0.48%)
Jan 10, 2020 27.16 27.16 27.00 27.00 1,500 -0.15(-0.57%)
Jan 09, 2020 27.20 27.20 27.10 27.15 470 +0.12(+0.46%)
Jan 08, 2020 26.93 27.03 26.88 27.03 533 +0.15(+0.57%)
Jan 07, 2020 26.86 26.88 26.85 26.88 304 +0.01(+0.02%)
Jan 06, 2020 26.79 26.87 26.77 26.87 20,370 -0.06(-0.23%)
Jan 03, 2020 26.92 26.97 26.92 26.93 900 -0.27(-0.99%)
Jan 02, 2020 27.04 27.20 27.04 27.20 1,592 +0.19(+0.70%)
Dec 31, 2019 26.91 27.01 26.91 27.01 1,600 +0.10(+0.37%)
Dec 30, 2019 26.98 26.98 26.91 26.91 2,036,632 -0.33(-1.21%)
Dec 27, 2019 27.26 27.27 27.23 27.24 3,200 -0.01(-0.02%)
Dec 26, 2019 27.27 27.27 27.24 27.25 629 +0.01(+0.05%)
Dec 24, 2019 27.22 27.24 27.22 27.23 500 +0.00(+0.02%)
Dec 23, 2019 27.25 27.25 27.23 27.23 300 -0.01(-0.04%)
Dec 20, 2019 27.18 27.30 27.18 27.24 1,200 +0.21(+0.78%)
Dec 19, 2019 27.03 27.03 27.01 27.03 1,761 +0.01(+0.04%)
Dec 18, 2019 27.10 27.10 27.02 27.02 1,570 -0.04(-0.15%)
Dec 17, 2019 27.05 27.06 27.02 27.06 3,141 -0.13(-0.46%)
Dec 16, 2019 27.14 27.19 27.14 27.19 1,904 +0.25(+0.91%)
Dec 13, 2019 26.91 27.04 26.83 26.94 2,400 -0.10(-0.37%)
Dec 12, 2019 26.65 27.04 26.65 27.04 5,900 +0.44(+1.66%)
Dec 11, 2019 26.64 26.64 26.55 26.60 2,617 +0.01(+0.04%)
Dec 10, 2019 26.61 26.61 26.54 26.59 150,449 +0.04(+0.17%)
Dec 09, 2019 26.63 26.63 26.55 26.55 2,149 -0.11(-0.41%)
Dec 06, 2019 26.66 26.67 26.65 26.65 200 +0.31(+1.17%)
Dec 05, 2019 26.28 26.35 26.28 26.35 115 +0.04(+0.17%)
Dec 04, 2019 26.26 26.36 26.26 26.30 736 +0.22(+0.83%)
Dec 03, 2019 26.01 26.09 25.98 26.09 635 -0.28(-1.07%)
Dec 02, 2019 26.44 26.48 26.37 26.37 1,722 -0.19(-0.70%)
Nov 29, 2019 26.63 26.63 26.56 26.56 400 -0.11(-0.40%)
Nov 27, 2019 26.58 26.66 26.58 26.66 400 +0.14(+0.51%)
Nov 26, 2019 26.54 26.54 26.48 26.53 36,719 -0.06(-0.23%)
Nov 25, 2019 26.54 26.59 26.52 26.59 6,666 +0.25(+0.95%)
Nov 22, 2019 26.32 26.35 26.30 26.34 3,000 +0.18(+0.69%)
Nov 21, 2019 26.16 26.16 26.16 26.16 186 -0.13(-0.49%)
Nov 20, 2019 26.34 26.39 26.23 26.29 15,914 -0.14(-0.53%)
Nov 19, 2019 26.41 26.47 26.41 26.43 5,527 +0.01(+0.05%)
Nov 18, 2019 26.42 26.45 26.40 26.42 17,760 +0.02(+0.06%)
Nov 15, 2019 26.40 26.40 26.40 26.40 4,800 +0.28(+1.07%)
Nov 14, 2019 26.08 26.12 26.08 26.12 396 +0.01(+0.04%)
Nov 13, 2019 26.06 26.11 26.06 26.11 32,300 -0.09(-0.36%)
Nov 12, 2019 26.16 26.27 26.16 26.20 28,480 +0.08(+0.33%)
Nov 11, 2019 26.12 26.12 26.12 198 +0.00(+0.00%)
Nov 08, 2019 26.10 26.12 26.10 26.12 20,000 +0.10(+0.37%)
Nov 07, 2019 26.16 26.18 26.02 26.02 17,270 +0.06(+0.21%)
Nov 06, 2019 25.97 26.03 25.97 25.97 5,956 -0.03(-0.12%)
Nov 05, 2019 26.04 26.04 26.00 26.00 60,735 +0.07(+0.27%)
Nov 04, 2019 25.89 25.99 25.89 25.93 19,903 +0.22(+0.86%)
Nov 01, 2019 25.66 25.72 25.65 25.71 5,100 +0.34(+1.34%)
Oct 31, 2019 25.39 25.40 25.22 25.37 1,454 -0.11(-0.43%)
Oct 30, 2019 25.53 25.53 25.41 25.48 50,755 -0.11(-0.43%)
Oct 29, 2019 25.46 25.67 25.46 25.59 37,090 +0.05(+0.20%)
Oct 28, 2019 25.56 25.58 25.52 25.54 41,328 +0.20(+0.79%)
Oct 25, 2019 25.30 25.38 25.30 25.34 4,800 +0.21(+0.84%)
Oct 24, 2019 25.12 25.17 25.11 25.13 206,936 -0.03(-0.12%)
Oct 23, 2019 25.01 25.16 25.01 25.16 20,981 +0.08(+0.32%)
Oct 22, 2019 25.30 25.30 25.08 25.08 13,701 +0.01(+0.04%)
Oct 21, 2019 25.07 25.07 25.07 25.07 21,721 +0.26(+1.05%)
Oct 18, 2019 24.85 24.91 24.81 24.81 12,700 -0.07(-0.28%)
Oct 17, 2019 24.87 24.92 24.85 24.88 28,029 +0.08(+0.32%)
Oct 16, 2019 24.83 24.92 24.79 24.80 9,197 -0.07(-0.26%)
Oct 15, 2019 24.71 24.93 24.71 24.86 15,857 +0.27(+1.12%)
Oct 14, 2019 24.54 24.59 24.54 24.59 3,618 +0.03(+0.12%)
Oct 11, 2019 24.54 24.78 24.54 24.56 7,100 +0.28(+1.15%)
Oct 10, 2019 24.20 24.35 24.20 24.28 2,405 +0.16(+0.66%)
Oct 09, 2019 24.03 24.12 24.02 24.12 1,242,783 +0.30(+1.27%)
Oct 08, 2019 23.92 23.99 23.82 23.82 130,540 -0.50(-2.06%)
Oct 07, 2019 24.35 24.35 24.32 24.32 317 +0.15(+0.62%)
Oct 04, 2019 24.17 24.17 24.17 24.17 100 +0.12(+0.50%)
Oct 03, 2019 23.86 24.10 23.86 24.05 5,490 +0.05(+0.21%)
Oct 02, 2019 24.07 24.07 23.90 24.00 628 -0.45(-1.84%)
Oct 01, 2019 24.82 24.82 24.45 24.45 2,875 -0.52(-2.10%)
Sep 30, 2019 25.11 25.11 24.90 24.97 656 +0.24(+0.98%)
Sep 27, 2019 24.96 25.00 24.73 24.73 800 -0.15(-0.59%)
Sep 26, 2019 24.95 24.95 24.88 24.88 552 -0.13(-0.53%)
Sep 25, 2019 24.86 25.04 24.86 25.01 547 +0.14(+0.56%)
Sep 24, 2019 25.16 25.16 24.86 24.87 19,218 -0.45(-1.78%)
Sep 23, 2019 25.32 25.32 25.32 25.32 9,441 +0.01(+0.04%)
Sep 20, 2019 25.42 25.45 25.31 25.31 16,200 -0.09(-0.34%)
Sep 19, 2019 25.46 25.50 25.40 25.40 24,104 +0.04(+0.14%)
Sep 18, 2019 25.26 25.36 25.20 25.36 7,139 +0.08(+0.33%)
Sep 17, 2019 25.21 25.28 25.21 25.28 9,888 -0.00(-0.01%)
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%)
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.