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

32.02 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.52 30.55 30.52 30.55 392 +0.20(+0.65%)
Mar 30, 2021 30.39 30.47 30.32 30.35 1,511 -0.04(-0.15%)
Mar 29, 2021 30.44 30.44 30.39 30.39 2,326 +0.21(+0.70%)
Mar 26, 2021 30.18 30.18 30.18 30.18 101 +0.05(+0.16%)
Mar 25, 2021 30.13 30.13 30.13 11 +0.00(+0.00%)
Mar 24, 2021 30.13 30.13 30.13 4 +0.00(+0.00%)
Mar 23, 2021 30.23 30.23 30.13 30.13 4,268 -0.17(-0.55%)
Mar 22, 2021 30.28 30.30 30.28 30.30 835 +0.06(+0.20%)
Mar 19, 2021 30.24 30.24 30.23 30.24 203 -0.21(-0.69%)
Mar 18, 2021 30.45 30.45 30.45 2 +0.00(+0.00%)
Mar 17, 2021 30.42 30.45 30.41 30.45 108,385 -0.18(-0.58%)
Mar 16, 2021 30.81 30.81 30.63 30.63 945 +0.28(+0.94%)
Mar 15, 2021 30.34 30.34 30.34 28 +0.00(+0.00%)
Mar 12, 2021 30.34 30.34 30.34 30.34 101 -0.07(-0.22%)
Mar 11, 2021 30.52 30.52 30.41 30.41 789 +0.38(+1.27%)
Mar 10, 2021 30.01 30.03 30.01 30.03 961 +0.66(+2.24%)
Mar 09, 2021 29.37 29.37 29.37 15 +0.00(+0.00%)
Mar 08, 2021 29.37 29.37 29.37 22 +0.00(+0.00%)
Mar 05, 2021 29.37 29.37 29.37 29.37 203 +0.03(+0.10%)
Mar 04, 2021 29.34 29.34 29.34 29.34 135 -0.46(-1.55%)
Mar 03, 2021 29.80 29.80 29.80 29.80 492 -0.47(-1.56%)
Mar 02, 2021 30.27 30.27 30.27 23 +0.00(+0.00%)
Mar 01, 2021 30.26 30.27 30.26 30.27 1,644 +0.69(+2.33%)
Feb 26, 2021 29.78 29.78 29.58 29.58 1,528 -0.49(-1.64%)
Feb 25, 2021 30.08 30.08 30.08 133 +0.00(+0.00%)
Feb 24, 2021 30.08 30.08 30.08 23 +0.00(+0.00%)
Feb 23, 2021 30.08 30.08 30.08 22 +0.00(+0.00%)
Feb 22, 2021 30.08 30.08 30.08 18 +0.00(+0.00%)
Feb 19, 2021 30.22 30.22 30.08 30.08 6,215 +0.07(+0.24%)
Feb 18, 2021 29.87 30.01 29.84 30.01 180,372 +0.02(+0.06%)
Feb 17, 2021 30.01 30.03 29.99 29.99 2,139 -0.14(-0.46%)
Feb 16, 2021 30.27 30.27 30.09 30.13 3,912 +0.08(+0.26%)
Feb 12, 2021 29.84 30.06 29.84 30.05 15,285 +0.14(+0.46%)
Feb 11, 2021 30.07 30.08 29.91 29.91 551 -0.01(-0.03%)
Feb 10, 2021 30.06 30.11 29.84 29.92 8,948 -0.02(-0.08%)
Feb 09, 2021 29.93 29.94 29.88 29.94 3,478 +0.53(+1.81%)
Feb 08, 2021 29.41 29.41 29.41 22 +0.00(+0.00%)
Feb 05, 2021 29.41 29.41 29.41 4 +0.00(+0.00%)
Feb 04, 2021 29.41 29.45 29.41 29.41 2,795 +0.19(+0.66%)
Feb 03, 2021 29.22 29.22 29.22 29.22 218 +0.81(+2.84%)
Feb 02, 2021 28.41 28.41 28.41 105 +0.00(+0.00%)
Feb 01, 2021 28.41 28.41 28.41 28.41 448 +0.32(+1.15%)
Jan 29, 2021 28.09 28.09 28.09 28.09 101 -1.03(-3.53%)
Jan 28, 2021 29.11 29.11 29.11 85 +0.00(+0.00%)
Jan 27, 2021 29.11 29.11 29.11 48 +0.00(+0.00%)
Jan 26, 2021 29.11 29.11 29.11 4 +0.00(+0.00%)
Jan 25, 2021 28.86 29.11 28.86 29.11 216 -0.29(-0.99%)
Jan 22, 2021 29.40 29.40 29.40 1 +0.00(+0.00%)
Jan 21, 2021 29.40 29.40 29.40 5 +0.00(+0.00%)
Jan 20, 2021 29.35 29.41 29.35 29.40 219,086 +0.31(+1.05%)
Jan 19, 2021 29.10 29.10 29.10 29.10 147 -0.20(-0.67%)
Jan 15, 2021 29.29 29.29 29.29 3 +0.00(+0.00%)
Jan 14, 2021 29.29 29.29 29.29 2 +0.00(+0.00%)
Jan 13, 2021 29.29 29.29 29.29 29.29 309 +0.19(+0.64%)
Jan 12, 2021 29.19 29.19 29.11 29.11 368 +0.17(+0.58%)
Jan 11, 2021 28.94 28.94 28.94 28.94 858 -0.41(-1.40%)
Jan 08, 2021 29.28 29.35 29.28 29.35 509 +0.17(+0.57%)
Jan 07, 2021 29.14 29.18 29.08 29.18 6,956 +0.33(+1.15%)
Jan 06, 2021 28.96 28.96 28.85 28.85 463 +0.51(+1.81%)
Jan 05, 2021 28.34 28.34 28.34 72 +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.