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

32.96 -0.05 (-0.15%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 24.25 24.30 23.88 24.04 7,079 -0.12(-0.51%)
Jul 30, 2019 24.16 24.16 24.16 24.16 38,765 -0.18(-0.74%)
Jul 29, 2019 24.43 24.43 24.34 24.34 24,834 -0.08(-0.31%)
Jul 26, 2019 24.31 24.42 24.31 24.42 41,499 +0.25(+1.02%)
Jul 25, 2019 24.30 24.30 24.17 24.17 60,976 -0.16(-0.66%)
Jul 24, 2019 24.17 24.33 24.17 24.33 22,594 +0.34(+1.42%)
Jul 23, 2019 24.07 24.07 23.99 23.99 10,319 +0.07(+0.28%)
Jul 22, 2019 23.92 23.92 23.92 23.92 1,525 -0.06(-0.24%)
Jul 19, 2019 23.98 23.98 23.98 23.98 105 +0.09(+0.36%)
Jul 18, 2019 23.77 23.90 23.70 23.90 18,546 +0.26(+1.08%)
Jul 17, 2019 23.76 23.76 23.64 23.64 7,563 -0.19(-0.80%)
Jul 16, 2019 23.94 23.94 23.83 23.83 5,680 -0.11(-0.48%)
Jul 15, 2019 23.94 23.97 23.94 23.94 9,526 -0.06(-0.24%)
Jul 12, 2019 23.98 24.02 23.92 24.00 20,749 +0.14(+0.60%)
Jul 11, 2019 23.77 23.86 23.76 23.86 1,177 +0.18(+0.76%)
Jul 10, 2019 23.84 23.84 23.68 23.68 5,067 -0.01(-0.04%)
Jul 09, 2019 23.60 23.71 23.58 23.69 33,693 +0.02(+0.08%)
Jul 08, 2019 23.73 23.73 23.63 23.67 21,094 -0.13(-0.56%)
Jul 05, 2019 23.72 23.80 23.72 23.80 842 +0.00(+0.00%)
Jul 03, 2019 23.58 23.80 23.58 23.80 1,579,734 +0.23(+0.97%)
Jul 02, 2019 23.57 23.57 23.56 23.57 56,120 -0.08(-0.32%)
Jul 01, 2019 23.65 23.65 23.54 23.65 6,900 +0.30(+1.30%)
Jun 28, 2019 23.35 23.35 23.35 23.35 947 +0.22(+0.96%)
Jun 27, 2019 23.12 23.12 23.12 23.12 150 +0.10(+0.43%)
Jun 26, 2019 23.04 23.09 23.02 23.02 3,865 -0.08(-0.33%)
Jun 25, 2019 23.10 23.10 23.10 23.10 1,945 +0.03(+0.12%)
Jun 24, 2019 23.19 23.20 23.07 23.07 1,593,602 -0.08(-0.35%)
Jun 21, 2019 23.18 23.18 23.15 23.15 3,385 -0.09(-0.37%)
Jun 20, 2019 23.02 23.24 23.02 23.24 1,809 +0.21(+0.90%)
Jun 19, 2019 23.10 23.10 23.03 23.03 49,820 -0.06(-0.26%)
Jun 18, 2019 23.10 23.10 23.09 23.09 1,269 +0.37(+1.63%)
Jun 17, 2019 22.87 22.87 22.72 22.72 2,516 -0.09(-0.41%)
Jun 14, 2019 22.74 22.81 22.74 22.81 1,175,789 -0.04(-0.17%)
Jun 13, 2019 22.79 22.85 22.79 22.85 2,055 +0.13(+0.58%)
Jun 12, 2019 22.70 22.81 22.68 22.72 5,009 -0.12(-0.54%)
Jun 11, 2019 22.84 22.87 22.83 22.84 7,485 +0.02(+0.08%)
Jun 10, 2019 22.91 22.93 22.77 22.82 27,307 +0.13(+0.58%)
Jun 07, 2019 22.68 22.75 22.67 22.69 41,678 +0.08(+0.33%)
Jun 06, 2019 22.42 22.61 22.42 22.61 2,956 +0.20(+0.89%)
Jun 05, 2019 22.36 22.41 22.28 22.41 900 +0.07(+0.30%)
Jun 04, 2019 21.89 22.35 21.89 22.35 2,527 +0.61(+2.78%)
Jun 03, 2019 21.70 21.80 21.65 21.74 12,832 +0.10(+0.48%)
May 31, 2019 21.66 21.74 21.64 21.64 487,346 -0.31(-1.42%)
May 30, 2019 22.11 22.11 21.86 21.95 901 +0.01(+0.05%)
May 29, 2019 21.98 21.98 21.92 21.94 947 -0.11(-0.48%)
May 28, 2019 22.30 22.30 22.04 22.04 2,977 -0.28(-1.27%)
May 24, 2019 22.33 22.33 22.31 22.33 1,375 +0.15(+0.68%)
May 23, 2019 22.21 22.21 22.13 22.18 19,830 -0.35(-1.55%)
May 22, 2019 22.60 22.60 22.50 22.53 4,071 -0.05(-0.21%)
May 21, 2019 22.53 22.58 22.53 22.57 1,330 +0.29(+1.32%)
May 20, 2019 22.39 22.40 22.28 22.28 1,292 -0.12(-0.55%)
May 17, 2019 22.42 22.56 22.40 22.40 2,526,227 -0.16(-0.71%)
May 16, 2019 22.56 22.56 22.56 22.56 226 +0.23(+1.02%)
May 15, 2019 22.14 22.34 22.14 22.34 2,939 -0.08(-0.34%)
May 14, 2019 22.28 22.41 22.28 22.41 2,820 +0.27(+1.24%)
May 13, 2019 22.28 22.28 22.09 22.14 3,575 -0.60(-2.66%)
May 10, 2019 22.48 22.74 22.35 22.74 2,115 +0.06(+0.25%)
May 09, 2019 22.59 22.70 22.47 22.69 1,426,758 -0.12(-0.54%)
May 08, 2019 22.82 22.91 22.77 22.81 9,362 -0.10(-0.45%)
May 07, 2019 22.95 22.96 22.71 22.91 3,951 -0.30(-1.30%)
May 06, 2019 22.99 23.26 22.98 23.22 8,409 -0.10(-0.45%)
May 03, 2019 23.23 23.32 23.23 23.32 26,657 +0.15(+0.65%)
May 02, 2019 23.19 23.20 23.03 23.17 16,230 +0.00(+0.00%)
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.