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

26.14 USD +0.23 (+0.91%)
Official Closing Price Updated: 4:15 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

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