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

35.04 USD +0.03 (+0.09%)
Streaming Delayed Price Updated: 9:31 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 35.01 35.01 35.01 242,628 +0.23(+0.65%)
Oct 19, 2021 34.75 34.78 34.75 34.78 261 +0.41(+1.19%)
Oct 15, 2021 34.37 34.37 34.37 113 +0.78(+2.32%)
Oct 13, 2021 33.59 33.59 33.59 5 +0.21(+0.62%)
Oct 12, 2021 33.51 33.51 33.38 33.38 600 -0.02(-0.06%)
Oct 11, 2021 33.67 33.68 33.40 33.40 1,880 -0.17(-0.50%)
Oct 08, 2021 33.68 33.68 33.57 33.57 158 -0.13(-0.38%)
Oct 07, 2021 33.87 33.88 33.69 33.69 257 +0.44(+1.33%)
Oct 05, 2021 33.25 33.25 33.25 17 -0.11(-0.33%)
Sep 30, 2021 33.36 33.36 33.36 29 -0.07(-0.22%)
Sep 28, 2021 33.43 33.43 33.43 32 -0.75(-2.19%)
Sep 27, 2021 34.18 34.18 34.18 34.18 130 -0.12(-0.35%)
Sep 24, 2021 34.14 34.30 34.14 34.30 1,020 +0.09(+0.26%)
Sep 23, 2021 33.95 34.26 33.95 34.21 2,432 +0.32(+0.94%)
Sep 22, 2021 33.87 34.00 33.85 33.89 3,739 +0.21(+0.62%)
Sep 21, 2021 33.82 33.82 33.65 33.68 1,046 +0.00(+0.01%)
Sep 20, 2021 33.78 33.78 33.54 33.68 2,525 -0.47(-1.38%)
Sep 17, 2021 34.24 34.37 34.15 34.15 5,628 -0.35(-1.03%)
Sep 16, 2021 34.50 34.50 34.47 34.50 476 +0.27(+0.80%)
Sep 14, 2021 34.23 34.23 34.23 67 -0.46(-1.33%)
Sep 09, 2021 34.69 34.69 34.69 206 -0.22(-0.64%)
Sep 08, 2021 34.92 34.92 34.91 34.91 167 -0.05(-0.14%)
Sep 07, 2021 34.96 34.96 34.96 34.96 422 -0.26(-0.74%)
Sep 02, 2021 35.22 35.22 35.22 31 +0.17(+0.49%)
Sep 01, 2021 34.96 35.05 34.94 35.05 19,607 +0.03(+0.09%)
Aug 31, 2021 35.01 35.02 35.01 35.02 370 -0.00(-0.00%)
Aug 30, 2021 35.04 35.06 35.01 35.02 10,249 +0.12(+0.35%)
Aug 27, 2021 34.86 34.90 34.85 34.90 639 +0.07(+0.20%)
Aug 25, 2021 34.83 34.83 34.83 101 +0.09(+0.27%)
Aug 24, 2021 34.74 34.74 34.74 34.74 301 +0.36(+1.04%)
Aug 18, 2021 34.38 34.38 34.38 147 -0.24(-0.69%)
Aug 16, 2021 34.62 34.62 34.62 9 +0.07(+0.20%)
Aug 12, 2021 34.55 34.55 34.55 91 +0.25(+0.73%)
Aug 10, 2021 34.30 34.30 34.30 114,918 +0.12(+0.35%)
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.