IQ Chaikin U.S. Large Cap ETF (NQ: CLRG )

32.15 +0.18 (+0.58%)
Streaming Delayed Price Updated: 11:06 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.81 18.83 18.65 18.68 1,866 +0.11(+0.57%)
Mar 27, 2020 18.57 18.57 18.57 0 -0.71(-3.69%)
Mar 26, 2020 18.80 19.34 18.80 19.29 1,161 +1.47(+8.27%)
Mar 25, 2020 17.28 18.45 17.28 17.81 1,379 +0.33(+1.87%)
Mar 24, 2020 16.80 17.49 16.80 17.49 2,665 +1.67(+10.59%)
Mar 23, 2020 15.60 15.81 15.60 15.81 139,915 -0.59(-3.61%)
Mar 20, 2020 16.70 16.89 16.41 16.41 5,824 -0.49(-2.91%)
Mar 19, 2020 17.25 17.28 16.77 16.90 17,220 +0.25(+1.51%)
Mar 18, 2020 16.45 16.65 16.10 16.65 1,387 -1.38(-7.67%)
Mar 17, 2020 17.95 18.03 17.46 18.03 2,397 +0.24(+1.36%)
Mar 16, 2020 18.00 18.31 17.46 17.79 4,058 -2.09(-10.50%)
Mar 13, 2020 19.03 19.87 18.68 19.87 10,713 +1.63(+8.96%)
Mar 12, 2020 18.71 18.75 18.17 18.24 7,248 -2.07(-10.21%)
Mar 11, 2020 20.41 20.43 20.31 20.31 845 -1.15(-5.38%)
Mar 10, 2020 21.08 21.47 20.80 21.47 4,803 +1.05(+5.13%)
Mar 09, 2020 20.78 20.86 20.41 20.42 1,697 -2.02(-9.01%)
Mar 06, 2020 22.54 22.54 22.44 22.44 104 -0.54(-2.36%)
Mar 05, 2020 23.22 23.41 22.78 22.98 2,747 -1.00(-4.15%)
Mar 04, 2020 23.31 23.98 23.31 23.98 738 +0.90(+3.90%)
Mar 03, 2020 23.64 23.78 23.08 23.08 1,294 -0.02(-0.10%)
Mar 02, 2020 22.81 23.26 22.81 23.10 3,228 +0.55(+2.43%)
Feb 28, 2020 22.58 22.65 22.31 22.56 4,160 -0.62(-2.66%)
Feb 27, 2020 23.57 23.92 23.17 23.17 6,727 -1.03(-4.25%)
Feb 26, 2020 24.60 24.76 24.20 24.20 5,138 -0.28(-1.14%)
Feb 25, 2020 25.34 25.34 24.46 24.48 22,571 -0.87(-3.42%)
Feb 24, 2020 25.44 25.52 25.35 25.35 34,034 -0.86(-3.30%)
Feb 21, 2020 26.21 26.21 26.21 26.21 312 -0.34(-1.29%)
Feb 20, 2020 26.53 26.62 26.31 26.55 394 -0.07(-0.27%)
Feb 19, 2020 26.55 26.62 26.55 26.62 242 +0.21(+0.81%)
Feb 18, 2020 26.54 26.54 26.31 26.41 2,410 -0.18(-0.66%)
Feb 14, 2020 26.58 26.58 26.54 26.58 1,248 -0.04(-0.14%)
Feb 13, 2020 26.56 26.69 26.56 26.62 1,903 +0.02(+0.08%)
Feb 12, 2020 26.66 26.68 26.58 26.60 469,096 +0.14(+0.53%)
Feb 11, 2020 26.47 26.51 26.46 26.46 4,142 +0.18(+0.67%)
Feb 10, 2020 26.15 26.28 26.15 26.28 621 +0.09(+0.32%)
Feb 07, 2020 26.20 26.20 26.20 26.20 104 -0.12(-0.47%)
Feb 06, 2020 26.41 26.41 26.32 26.32 3,071 +0.05(+0.19%)
Feb 05, 2020 26.06 26.27 26.06 26.27 2,857 +0.46(+1.78%)
Feb 04, 2020 25.81 25.81 25.81 25.81 7,919 +0.45(+1.78%)
Feb 03, 2020 25.36 25.45 25.36 25.36 225 +0.15(+0.61%)
Jan 31, 2020 25.51 25.51 25.11 25.21 11,961 -0.23(-0.91%)
Jan 30, 2020 25.59 25.59 25.40 25.44 1,682 -0.30(-1.18%)
Jan 29, 2020 25.85 25.93 25.74 25.74 1,041 -0.09(-0.35%)
Jan 28, 2020 25.67 25.86 25.67 25.83 4,335 +0.28(+1.08%)
Jan 27, 2020 25.59 25.64 25.56 25.56 2,394 -0.49(-1.89%)
Jan 24, 2020 26.25 26.25 26.05 26.05 208 -0.36(-1.36%)
Jan 23, 2020 26.21 26.41 26.21 26.41 7,138 +0.01(+0.03%)
Jan 22, 2020 26.42 26.43 26.40 26.40 286 +0.07(+0.25%)
Jan 21, 2020 26.36 26.39 26.34 26.34 4,002 -0.10(-0.38%)
Jan 17, 2020 26.39 26.44 26.39 26.44 3,328 +0.11(+0.43%)
Jan 16, 2020 26.24 26.33 26.24 26.33 1,939 +0.15(+0.56%)
Jan 15, 2020 26.18 26.18 26.18 26.18 1,098,788 +0.05(+0.18%)
Jan 14, 2020 26.10 26.22 26.10 26.13 624 +0.05(+0.19%)
Jan 13, 2020 26.05 26.09 26.05 26.08 6,799 +0.13(+0.48%)
Jan 10, 2020 26.11 26.11 25.96 25.96 1,560 -0.15(-0.57%)
Jan 09, 2020 26.15 26.15 26.05 26.11 488 +0.12(+0.46%)
Jan 08, 2020 25.89 25.99 25.84 25.99 554 +0.15(+0.57%)
Jan 07, 2020 25.82 25.84 25.82 25.84 316 +0.01(+0.03%)
Jan 06, 2020 25.76 25.83 25.74 25.83 21,186 -0.06(-0.23%)
Jan 03, 2020 25.88 25.93 25.88 25.89 936 -0.26(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.