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

32.08 USD +0.36 (+1.14%)
Official Closing Price Updated: 4:15 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 30.34 30.34 30.15 30.15 1,500 -0.50(-1.64%)
Feb 25, 2021 30.65 30.65 30.65 131 +0.00(+0.00%)
Feb 24, 2021 30.65 30.65 30.65 23 +0.00(+0.00%)
Feb 23, 2021 30.65 30.65 30.65 22 +0.00(+0.00%)
Feb 22, 2021 30.65 30.65 30.65 18 +0.00(+0.00%)
Feb 19, 2021 30.79 30.79 30.65 30.65 6,100 +0.07(+0.24%)
Feb 18, 2021 30.44 30.58 30.41 30.58 177,009 +0.02(+0.06%)
Feb 17, 2021 30.58 30.60 30.56 30.56 2,100 -0.14(-0.46%)
Feb 16, 2021 30.85 30.85 30.66 30.70 3,840 +0.08(+0.26%)
Feb 12, 2021 30.41 30.63 30.41 30.62 15,000 +0.14(+0.46%)
Feb 11, 2021 30.64 30.65 30.48 30.48 541 -0.01(-0.03%)
Feb 10, 2021 30.63 30.68 30.41 30.49 8,782 -0.02(-0.08%)
Feb 09, 2021 30.50 30.51 30.45 30.51 3,414 +0.54(+1.81%)
Feb 08, 2021 29.97 29.97 29.97 22 +0.00(+0.00%)
Feb 05, 2021 29.97 29.97 29.97 4 +0.00(+0.00%)
Feb 04, 2021 29.97 30.01 29.97 29.97 2,743 +0.20(+0.66%)
Feb 03, 2021 29.78 29.78 29.77 29.77 214 +0.82(+2.84%)
Feb 02, 2021 28.95 28.95 28.95 104 +0.00(+0.00%)
Feb 01, 2021 28.95 28.95 28.95 28.95 440 +0.33(+1.15%)
Jan 29, 2021 28.62 28.62 28.62 28.62 100 -1.05(-3.53%)
Jan 28, 2021 29.67 29.67 29.67 84 +0.00(+0.00%)
Jan 27, 2021 29.67 29.67 29.67 48 +0.00(+0.00%)
Jan 26, 2021 29.67 29.67 29.67 4 +0.00(+0.00%)
Jan 25, 2021 29.41 29.67 29.41 29.67 212 -0.30(-0.99%)
Jan 22, 2021 29.96 29.96 29.96 1 +0.00(+0.00%)
Jan 21, 2021 29.96 29.96 29.96 5 +0.00(+0.00%)
Jan 20, 2021 29.91 29.97 29.91 29.96 215,001 +0.31(+1.05%)
Jan 19, 2021 29.65 29.65 29.65 29.65 145 -0.20(-0.67%)
Jan 15, 2021 29.85 29.85 29.85 3 +0.00(+0.00%)
Jan 14, 2021 29.85 29.85 29.85 2 +0.00(+0.00%)
Jan 13, 2021 29.85 29.85 29.85 29.85 304 +0.19(+0.64%)
Jan 12, 2021 29.74 29.74 29.66 29.66 362 +0.17(+0.58%)
Jan 11, 2021 29.49 29.49 29.49 29.49 842 -0.42(-1.40%)
Jan 08, 2021 29.84 29.91 29.84 29.91 500 +0.17(+0.57%)
Jan 07, 2021 29.69 29.74 29.63 29.74 6,827 +0.34(+1.15%)
Jan 06, 2021 29.51 29.51 29.40 29.40 455 +0.52(+1.81%)
Jan 05, 2021 28.88 28.88 28.88 71 +0.00(+0.00%)
Jan 04, 2021 28.88 28.88 28.88 1 +0.00(+0.00%)
Dec 31, 2020 28.88 28.88 28.88 251 +0.00(+0.00%)
Dec 30, 2020 28.87 28.88 28.87 28.88 251 -0.03(-0.09%)
Dec 29, 2020 28.90 28.90 28.90 39 +0.00(+0.00%)
Dec 28, 2020 28.89 28.90 28.89 28.90 351 +0.32(+1.14%)
Dec 24, 2020 28.58 28.58 28.58 0 +0.00(+0.00%)
Dec 23, 2020 28.58 28.58 28.58 0 +0.00(+0.00%)
Dec 22, 2020 28.58 28.58 28.58 0 +0.00(+0.00%)
Dec 21, 2020 28.58 28.58 28.58 6 +0.00(+0.00%)
Dec 18, 2020 28.58 28.58 28.58 4 +0.00(+0.00%)
Dec 17, 2020 28.58 28.58 28.58 3 +0.00(+0.00%)
Dec 16, 2020 28.69 28.69 28.58 28.58 367 +0.30(+1.06%)
Dec 15, 2020 28.28 28.28 28.28 0 +0.00(+0.00%)
Dec 14, 2020 28.28 28.28 28.28 20 +0.00(+0.00%)
Dec 11, 2020 28.28 28.28 28.28 28.28 100 -0.19(-0.65%)
Dec 10, 2020 28.05 28.47 28.05 28.47 93,070 +0.09(+0.30%)
Dec 09, 2020 28.64 28.64 28.38 28.38 232 -0.11(-0.40%)
Dec 08, 2020 28.49 28.49 28.49 0 +0.00(+0.00%)
Dec 07, 2020 28.46 28.49 28.46 28.49 232 -0.05(-0.16%)
Dec 04, 2020 28.48 28.54 28.48 28.54 500 +0.44(+1.57%)
Dec 03, 2020 28.10 28.10 28.10 0 +0.00(+0.00%)
Dec 02, 2020 28.10 28.10 28.10 28.10 116 +0.03(+0.09%)
Dec 01, 2020 28.10 28.13 28.07 28.07 601 +0.98(+3.61%)
Nov 30, 2020 27.10 27.10 27.10 3 +0.00(+0.00%)
Nov 27, 2020 27.10 27.10 27.10 0 +0.00(+0.00%)
Nov 25, 2020 27.10 27.10 27.10 0 +0.00(+0.00%)
Nov 24, 2020 27.10 27.10 27.10 0 +0.00(+0.00%)
Nov 23, 2020 27.10 27.10 27.10 0 +0.00(+0.00%)
Nov 20, 2020 27.18 27.18 27.10 27.10 200 -0.18(-0.67%)
Nov 19, 2020 27.28 27.28 27.28 3 +0.00(+0.00%)
Nov 18, 2020 27.28 27.28 27.28 1 +0.00(+0.00%)
Nov 17, 2020 27.28 27.28 27.28 0 +0.00(+0.00%)
Nov 16, 2020 27.31 27.31 27.26 27.28 1,937 +0.37(+1.37%)
Nov 13, 2020 26.91 26.91 26.91 26.91 700 +0.35(+1.32%)
Nov 12, 2020 26.58 26.58 26.56 26.56 30,592 -0.47(-1.73%)
Nov 11, 2020 27.03 27.03 27.03 6 +0.00(+0.00%)
Nov 10, 2020 27.03 27.03 27.03 0 +0.00(+0.00%)
Nov 09, 2020 27.55 27.55 27.03 27.03 750 +1.20(+4.66%)
Nov 06, 2020 25.82 25.82 25.82 13 +0.00(+0.00%)
Nov 05, 2020 25.82 25.82 25.82 1 +0.00(+0.00%)
Nov 04, 2020 25.76 26.10 25.76 25.82 802 +0.33(+1.28%)
Nov 03, 2020 25.60 25.60 25.50 25.50 139 +0.52(+2.07%)
Nov 02, 2020 24.95 24.98 24.95 24.98 468 +0.52(+2.14%)
Oct 30, 2020 24.49 24.50 24.46 24.46 1,400 -0.40(-1.61%)
Oct 29, 2020 24.86 24.86 24.86 1 +0.00(+0.00%)
Oct 28, 2020 25.10 25.35 24.80 24.86 15,219 -0.84(-3.27%)
Oct 27, 2020 25.70 25.70 25.70 198 +0.00(+0.00%)
Oct 26, 2020 25.96 25.96 25.45 25.70 1,278 -0.44(-1.69%)
Oct 23, 2020 26.14 26.14 26.14 4 +0.00(+0.00%)
Oct 22, 2020 25.90 26.17 25.90 26.14 3,576 +0.23(+0.91%)
Oct 21, 2020 25.95 25.95 25.91 25.91 234 -0.10(-0.39%)
Oct 20, 2020 26.01 26.01 26.01 0 +0.00(+0.00%)
Oct 19, 2020 26.01 26.01 26.01 0 +0.00(+0.00%)
Oct 16, 2020 26.01 26.01 26.01 0 +0.00(+0.00%)
Oct 15, 2020 25.86 26.01 25.86 26.01 162 -0.11(-0.43%)
Oct 14, 2020 26.12 26.12 26.12 26.12 407 -0.02(-0.08%)
Oct 13, 2020 26.12 26.14 26.11 26.14 1,000 -0.18(-0.68%)
Oct 12, 2020 26.32 26.32 26.32 26.32 102 +0.33(+1.25%)
Oct 09, 2020 25.98 26.04 25.96 25.99 1,400 +0.09(+0.37%)
Oct 08, 2020 25.86 25.90 25.86 25.90 101,611 +0.68(+2.71%)
Oct 07, 2020 25.22 25.22 25.22 5 +0.00(+0.00%)
Oct 06, 2020 25.62 25.63 25.22 25.22 411 -0.29(-1.15%)
Oct 05, 2020 25.23 25.51 25.23 25.51 772 +0.60(+2.41%)
Oct 02, 2020 24.91 24.91 24.91 2 +0.00(+0.00%)
Oct 01, 2020 24.91 24.91 24.91 32 +0.00(+0.00%)
Sep 30, 2020 24.91 24.91 24.91 62 +0.00(+0.00%)
Sep 29, 2020 24.91 24.91 24.91 24.91 522 +0.32(+1.31%)
Sep 28, 2020 24.59 24.59 24.59 5 +0.00(+0.00%)
Sep 25, 2020 24.43 24.61 24.43 24.59 500 +0.42(+1.72%)
Sep 24, 2020 24.11 24.33 24.11 24.17 575 -0.08(-0.33%)
Sep 23, 2020 24.76 24.76 24.10 24.25 11,320 -0.45(-1.82%)
Sep 22, 2020 24.67 24.71 24.67 24.70 370 +0.04(+0.15%)
Sep 21, 2020 24.58 24.66 24.58 24.66 142 -0.43(-1.71%)
Sep 18, 2020 25.09 25.10 24.91 25.09 17,400 -0.17(-0.67%)
Sep 17, 2020 25.26 25.26 25.26 32 +0.00(+0.00%)
Sep 16, 2020 25.26 25.26 25.26 110 +0.00(+0.00%)
Sep 15, 2020 25.44 25.44 25.26 25.26 552 -0.05(-0.21%)
Sep 14, 2020 25.33 25.33 25.31 25.31 386 +0.45(+1.80%)
Sep 11, 2020 24.86 24.86 24.86 24.86 11,900 -0.16(-0.62%)
Sep 10, 2020 25.02 25.02 25.02 25.02 102 -0.09(-0.36%)
Sep 09, 2020 25.15 25.15 25.11 25.11 1,000 +0.42(+1.70%)
Sep 08, 2020 24.89 24.98 24.62 24.69 7,335 -0.67(-2.64%)
Sep 04, 2020 25.09 25.36 25.09 25.36 500 -0.14(-0.54%)
Sep 03, 2020 25.50 25.50 25.50 25.50 145 +0.23(+0.91%)
Sep 02, 2020 25.27 25.27 25.27 0 +0.00(+0.00%)
Sep 01, 2020 25.27 25.27 25.27 0 +0.00(+0.00%)
Aug 31, 2020 25.27 25.27 25.27 3 +0.00(+0.00%)
Aug 28, 2020 25.27 25.27 25.27 3 +0.00(+0.00%)
Aug 27, 2020 25.27 25.27 25.27 0 +0.00(+0.00%)
Aug 26, 2020 25.27 25.27 25.27 2 +0.00(+0.00%)
Aug 25, 2020 25.27 25.27 25.27 0 +0.00(+0.00%)
Aug 24, 2020 25.14 25.27 25.14 25.27 1,666 +0.35(+1.40%)
Aug 21, 2020 24.92 24.92 24.92 0 +0.00(+0.00%)
Aug 20, 2020 24.92 24.92 24.92 0 +0.00(+0.00%)
Aug 19, 2020 24.92 24.92 24.92 0 +0.00(+0.00%)
Aug 18, 2020 24.92 24.92 24.92 0 +0.00(+0.00%)
Aug 17, 2020 24.92 24.92 24.92 0 +0.00(+0.00%)
Aug 14, 2020 24.92 24.92 24.92 0 +0.00(+0.00%)
Aug 13, 2020 24.92 24.92 24.92 24.92 122 -0.05(-0.20%)
Aug 12, 2020 24.90 24.99 24.90 24.97 2,146 +0.01(+0.04%)
Aug 11, 2020 24.96 24.96 24.96 24.96 279 +0.15(+0.62%)
Aug 10, 2020 24.81 24.81 24.79 24.81 1,334 +0.29(+1.17%)
Aug 07, 2020 24.52 24.52 24.52 3 +0.00(+0.00%)
Aug 06, 2020 24.52 24.52 24.52 24.52 350 +0.16(+0.65%)
Aug 05, 2020 24.36 24.36 24.36 25,257 +0.00(+0.00%)
Aug 04, 2020 24.36 24.36 24.36 0 +0.00(+0.00%)
Aug 03, 2020 24.37 24.39 24.35 24.36 1,835 +0.30(+1.23%)
Jul 31, 2020 24.06 24.06 24.06 24.06 200 -0.34(-1.38%)
Jul 30, 2020 24.40 24.40 24.40 75 +0.00(+0.00%)
Jul 29, 2020 24.40 24.40 24.40 24.40 395 +0.29(+1.22%)
Jul 28, 2020 24.11 24.11 24.11 0 +0.00(+0.00%)
Jul 27, 2020 23.97 24.11 23.97 24.11 600 +0.12(+0.48%)
Jul 24, 2020 24.06 24.06 23.99 23.99 300 -0.24(-0.98%)
Jul 23, 2020 24.16 24.23 24.16 24.23 768 -0.10(-0.42%)
Jul 22, 2020 24.14 24.33 24.14 24.33 359 +0.12(+0.51%)
Jul 21, 2020 24.20 24.31 24.18 24.21 1,203 +0.05(+0.21%)
Jul 20, 2020 24.14 24.16 24.14 24.16 5,092 +0.09(+0.38%)
Jul 17, 2020 24.00 24.06 24.00 24.06 700 +0.05(+0.19%)
Jul 16, 2020 24.02 24.02 24.02 77 +0.00(+0.00%)
Jul 15, 2020 23.98 24.02 23.98 24.02 1,581 +0.37(+1.57%)
Jul 14, 2020 23.55 23.65 23.55 23.65 18,175 +0.26(+1.12%)
Jul 13, 2020 23.76 23.76 23.39 23.39 507 -0.11(-0.49%)
Jul 10, 2020 23.50 23.50 23.50 0 +0.00(+0.00%)
Jul 09, 2020 23.50 23.50 23.50 1 +0.00(+0.00%)
Jul 08, 2020 23.50 23.50 23.50 23.50 394 -0.10(-0.42%)
Jul 07, 2020 23.60 23.60 23.60 23.60 513 +0.33(+1.42%)
Jul 06, 2020 23.27 23.27 23.27 25 +0.00(+0.00%)
Jul 02, 2020 23.27 23.27 23.27 3 +0.00(+0.00%)
Jul 01, 2020 23.22 23.33 22.99 23.27 2,860 +0.14(+0.61%)
Jun 30, 2020 22.95 23.13 22.95 23.13 402 +0.46(+2.04%)
Jun 29, 2020 22.67 22.67 22.67 2 +0.00(+0.00%)
Jun 26, 2020 22.67 22.67 22.67 17 +0.00(+0.00%)
Jun 25, 2020 22.66 22.67 22.66 22.67 375 -0.94(-3.99%)
Jun 24, 2020 23.61 23.61 23.61 70 +0.00(+0.00%)
Jun 23, 2020 23.69 23.69 23.61 23.61 332 +0.07(+0.29%)
Jun 22, 2020 23.46 23.56 23.31 23.54 10,563 -0.02(-0.08%)
Jun 19, 2020 23.56 23.56 23.56 11 +0.00(+0.00%)
Jun 18, 2020 23.56 23.56 23.56 23.56 105 -0.34(-1.42%)
Jun 17, 2020 23.90 23.90 23.90 102 +0.00(+0.00%)
Jun 16, 2020 23.90 23.90 23.90 23.90 100 +0.60(+2.58%)
Jun 15, 2020 23.29 23.30 23.20 23.30 1,610 +0.16(+0.68%)
Jun 12, 2020 23.31 23.31 22.78 23.14 26,800 +0.37(+1.64%)
Jun 11, 2020 23.54 23.54 22.77 22.77 671 -1.38(-5.73%)
Jun 10, 2020 24.15 24.15 24.15 24.15 78,785 -0.37(-1.51%)
Jun 09, 2020 24.57 24.57 24.52 24.52 1,563 -0.23(-0.93%)
Jun 08, 2020 24.71 24.75 24.64 24.75 615 +0.25(+1.04%)
Jun 05, 2020 24.48 24.55 24.45 24.50 300 +0.70(+2.95%)
Jun 04, 2020 23.80 23.80 23.79 23.79 202 -0.04(-0.16%)
Jun 03, 2020 23.54 23.84 23.54 23.83 5,005 +0.60(+2.60%)
Jun 02, 2020 23.23 23.23 23.23 1 +0.00(+0.00%)
Jun 01, 2020 23.23 23.23 23.23 3 +0.00(+0.00%)
May 29, 2020 23.23 23.23 23.23 0 +0.00(+0.00%)
May 28, 2020 23.23 23.23 23.23 23.23 500 +1.04(+4.69%)
May 27, 2020 22.19 22.19 22.19 0 +0.00(+0.00%)
May 26, 2020 22.19 22.19 22.19 5 +0.00(+0.00%)
May 22, 2020 22.19 22.19 22.19 0 +0.00(+0.00%)
May 21, 2020 22.18 22.23 22.18 22.19 4,000 -0.12(-0.52%)
May 20, 2020 22.24 22.31 22.24 22.31 150 +0.20(+0.89%)
May 19, 2020 22.11 22.11 22.11 22.11 100 -0.07(-0.32%)
May 18, 2020 22.24 22.24 22.18 22.18 1,184 +0.78(+3.66%)
May 15, 2020 21.33 21.40 21.33 21.40 400 +0.20(+0.93%)
May 14, 2020 21.20 21.20 21.20 21.20 188 +0.23(+1.09%)
May 13, 2020 21.30 21.31 20.92 20.97 1,795 -0.74(-3.41%)
May 12, 2020 22.08 22.08 21.71 21.71 14,171 -0.36(-1.63%)
May 11, 2020 21.90 22.08 21.88 22.07 4,435 +0.21(+0.96%)
May 08, 2020 21.86 21.86 21.86 21.86 200 +0.95(+4.54%)
May 07, 2020 20.91 20.91 20.91 14 +0.00(+0.00%)
May 06, 2020 20.91 20.91 20.91 48 +0.00(+0.00%)
May 05, 2020 20.91 20.91 20.91 10 +0.00(+0.00%)
May 04, 2020 21.11 21.11 20.91 20.91 413 -1.06(-4.81%)
May 01, 2020 21.97 21.97 21.97 1 +0.00(+0.00%)
Apr 30, 2020 21.93 21.97 21.93 21.97 991 -0.43(-1.93%)
Apr 29, 2020 22.15 22.40 22.15 22.40 1,540 +0.67(+3.08%)
Apr 28, 2020 21.99 21.99 21.54 21.73 7,828 +0.34(+1.59%)
Apr 27, 2020 21.39 21.39 21.39 21.39 238 +0.26(+1.21%)
Apr 24, 2020 21.04 21.13 21.04 21.13 600 +0.26(+1.23%)
Apr 23, 2020 21.07 21.07 20.88 20.88 9,402 -0.02(-0.09%)
Apr 22, 2020 20.89 20.90 20.86 20.90 2,755 +0.51(+2.52%)
Apr 21, 2020 20.41 20.41 20.38 20.38 1,121 -0.68(-3.23%)
Apr 20, 2020 21.28 21.28 21.06 21.06 421 -0.36(-1.67%)
Apr 17, 2020 21.26 21.42 21.26 21.42 400 +0.92(+4.48%)
Apr 16, 2020 20.50 20.51 20.50 20.50 1,465 -0.11(-0.53%)
Apr 15, 2020 20.63 20.68 20.61 20.61 3,176 -0.57(-2.71%)
Apr 14, 2020 21.14 21.27 21.06 21.18 3,151 +0.57(+2.76%)
Apr 13, 2020 20.48 20.62 20.40 20.62 6,054 -0.33(-1.56%)
Apr 09, 2020 20.97 21.01 20.94 20.94 500 +0.44(+2.14%)
Apr 08, 2020 20.57 20.57 20.50 20.50 2,700 +0.76(+3.84%)
Apr 07, 2020 20.00 20.33 19.61 19.74 2,352 +0.24(+1.26%)
Apr 06, 2020 19.33 19.58 19.32 19.50 21,212 +1.23(+6.73%)
Apr 03, 2020 18.27 18.27 18.27 18.27 100 -0.14(-0.76%)
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%)
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.