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

32.42 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 32.42 32.42 32.42 32.42 100 +0.02(+0.06%)
Nov 23, 2022 32.41 32.41 32.40 32.40 141 +0.22(+0.70%)
Nov 22, 2022 32.04 32.18 32.04 32.18 313 +0.44(+1.37%)
Nov 21, 2022 31.76 31.76 31.74 31.74 113 -0.14(-0.44%)
Nov 18, 2022 32.00 32.00 31.77 31.88 1,954 +0.28(+0.89%)
Nov 17, 2022 31.41 31.66 31.33 31.60 11,102 -0.19(-0.59%)
Nov 16, 2022 31.80 31.80 31.79 31.79 278 -0.33(-1.03%)
Nov 15, 2022 32.12 32.12 32.12 32.12 2 +0.28(+0.88%)
Nov 14, 2022 32.10 32.15 31.81 31.84 92,958 -0.26(-0.82%)
Nov 11, 2022 32.10 32.10 32.10 32.10 100 +0.19(+0.59%)
Nov 10, 2022 31.55 31.91 31.55 31.91 1,852 +1.48(+4.86%)
Nov 09, 2022 30.84 30.85 30.27 30.43 2,954 -0.54(-1.75%)
Nov 08, 2022 31.17 31.17 30.97 30.97 308 +0.32(+1.05%)
Nov 07, 2022 30.48 30.71 30.39 30.65 3,001 +0.36(+1.18%)
Nov 04, 2022 30.24 30.29 30.23 30.29 1,327 +0.17(+0.56%)
Nov 03, 2022 30.34 30.34 30.12 30.12 343 -0.39(-1.27%)
Nov 02, 2022 30.99 31.07 30.51 30.51 2,206 -0.67(-2.14%)
Nov 01, 2022 31.31 31.31 31.18 31.18 3,618 -0.01(-0.03%)
Oct 31, 2022 31.19 31.19 31.19 31.19 8 -0.18(-0.57%)
Oct 28, 2022 30.92 31.37 30.75 31.37 3,954 +0.80(+2.61%)
Oct 27, 2022 30.56 30.57 30.56 30.57 117 +0.01(+0.05%)
Oct 26, 2022 30.69 30.69 30.54 30.56 209 +0.02(+0.05%)
Oct 25, 2022 30.54 30.54 30.54 30.54 14 +0.59(+1.98%)
Oct 24, 2022 29.95 6 +0.31(+1.04%)
Oct 21, 2022 29.50 29.64 29.47 29.64 4,223 +0.57(+1.95%)
Oct 20, 2022 29.07 29.07 29.07 29.07 1 -0.21(-0.71%)
Oct 19, 2022 29.22 29.28 29.22 29.28 199 -0.28(-0.95%)
Oct 18, 2022 29.74 29.74 29.28 29.56 5,545 +0.42(+1.45%)
Oct 17, 2022 29.14 29.14 29.14 29.14 2 +0.62(+2.17%)
Oct 14, 2022 28.52 28.52 28.52 28.52 100 -0.69(-2.36%)
Oct 13, 2022 29.25 29.25 29.21 29.21 121 +0.58(+2.03%)
Oct 12, 2022 28.63 28.63 28.63 28.63 1 -0.13(-0.47%)
Oct 11, 2022 28.76 28.76 28.76 28.76 224,741 -0.23(-0.79%)
Oct 10, 2022 28.96 28.99 28.96 28.99 851 -0.21(-0.71%)
Oct 07, 2022 29.20 29.20 29.20 29.20 100 -0.80(-2.66%)
Oct 06, 2022 30.04 30.04 30.00 30.00 116 -0.23(-0.77%)
Oct 05, 2022 30.23 30.23 30.23 30.23 21 +0.02(+0.07%)
Oct 04, 2022 29.94 30.21 29.94 30.21 104 +0.98(+3.35%)
Oct 03, 2022 29.27 29.27 29.23 29.23 106 +0.85(+3.00%)
Sep 30, 2022 28.38 28.38 28.38 28.38 100 -0.40(-1.38%)
Sep 29, 2022 28.57 28.78 28.56 28.78 528 -0.46(-1.56%)
Sep 28, 2022 29.23 29.23 29.23 29.23 35 +0.64(+2.23%)
Sep 27, 2022 28.60 28.60 28.59 28.59 100 -0.06(-0.21%)
Sep 26, 2022 28.78 28.78 28.66 28.66 808 -0.25(-0.87%)
Sep 23, 2022 28.91 28.91 28.91 28.91 100 -0.41(-1.40%)
Sep 22, 2022 29.32 29.32 29.32 29.32 20 -0.33(-1.12%)
Sep 21, 2022 29.65 29.65 29.65 29.65 15 -0.44(-1.47%)
Sep 20, 2022 30.09 30.13 30.09 30.09 205 -0.36(-1.19%)
Sep 19, 2022 30.45 30.45 30.45 30.45 2 +0.19(+0.62%)
Sep 16, 2022 30.27 30.27 30.27 30.27 100 -0.24(-0.79%)
Sep 15, 2022 30.51 30.51 30.51 30.51 21 -0.19(-0.62%)
Sep 14, 2022 30.68 30.70 30.67 30.70 1,287 +0.04(+0.12%)
Sep 13, 2022 31.21 31.21 30.66 30.66 205 -1.33(-4.14%)
Sep 12, 2022 31.99 31.99 31.98 31.98 101,365 +0.27(+0.86%)
Sep 09, 2022 31.71 31.71 31.71 31.71 100 +0.48(+1.55%)
Sep 08, 2022 31.15 31.23 31.15 31.23 906 +0.38(+1.23%)
Sep 07, 2022 30.85 30.85 30.85 30.85 19 +0.57(+1.89%)
Sep 06, 2022 30.28 30.28 30.28 30.28 4 -0.08(-0.26%)
Sep 02, 2022 30.36 30.36 30.36 30.36 100 -0.34(-1.11%)
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.