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

30.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.