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

32.96 -0.05 (-0.15%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 22.33 22.36 22.29 22.36 1,692 +0.17(+0.77%)
Mar 28, 2019 22.21 22.21 22.04 22.19 42,160 +0.03(+0.13%)
Mar 27, 2019 22.20 22.20 22.05 22.16 12,626 -0.01(-0.04%)
Mar 26, 2019 22.23 22.23 22.05 22.17 279,938 +0.12(+0.53%)
Mar 25, 2019 22.12 22.12 21.96 22.05 1,825 -0.02(-0.11%)
Mar 22, 2019 22.42 22.42 22.07 22.07 3,830 -0.59(-2.61%)
Mar 21, 2019 22.29 22.67 22.29 22.67 8,856 +0.16(+0.71%)
Mar 20, 2019 22.74 22.74 22.51 22.51 6,023 -0.30(-1.32%)
Mar 19, 2019 23.04 23.06 22.78 22.81 27,260 -0.13(-0.57%)
Mar 18, 2019 22.90 22.94 22.90 22.94 1,641 +0.19(+0.83%)
Mar 15, 2019 22.74 22.82 22.74 22.75 7,768 +0.15(+0.67%)
Mar 14, 2019 22.57 22.60 22.57 22.60 2,311 +0.00(+0.00%)
Mar 13, 2019 22.57 22.62 22.57 22.60 3,163 +0.18(+0.80%)
Mar 12, 2019 22.45 22.48 22.42 22.42 7,596 -0.05(-0.21%)
Mar 11, 2019 22.24 22.47 22.24 22.47 5,473 +0.39(+1.74%)
Mar 08, 2019 21.99 22.10 21.99 22.08 40,862 -0.13(-0.59%)
Mar 07, 2019 22.12 22.22 22.07 22.22 1,819 -0.16(-0.72%)
Mar 06, 2019 22.53 22.54 22.38 22.38 2,346,673 -0.23(-1.00%)
Mar 05, 2019 22.60 22.60 22.60 22.60 8,132 -0.05(-0.21%)
Mar 04, 2019 22.89 22.91 22.45 22.65 17,169 -0.14(-0.62%)
Mar 01, 2019 22.79 22.82 22.77 22.79 4,150 +0.09(+0.41%)
Feb 28, 2019 22.69 22.69 22.69 22.69 25,085 -0.19(-0.82%)
Feb 27, 2019 22.83 22.88 22.82 22.88 1,999 -0.11(-0.48%)
Feb 26, 2019 22.96 23.03 22.96 22.99 33,081 +0.03(+0.15%)
Feb 25, 2019 23.07 23.14 22.95 22.96 2,918,043 +0.02(+0.08%)
Feb 22, 2019 22.95 22.95 22.91 22.94 4,575 +0.11(+0.49%)
Feb 21, 2019 22.89 22.89 22.82 22.83 35,666 -0.11(-0.49%)
Feb 20, 2019 22.85 22.97 22.85 22.94 60,000 +0.17(+0.73%)
Feb 19, 2019 22.76 22.77 22.76 22.77 31,738 +0.00(+0.01%)
Feb 15, 2019 22.69 22.77 22.69 22.77 957 +0.31(+1.38%)
Feb 14, 2019 22.39 22.54 22.39 22.46 48,416 -0.11(-0.50%)
Feb 13, 2019 22.55 22.57 22.54 22.57 1,328,335 +0.12(+0.54%)
Feb 12, 2019 22.50 22.51 22.45 22.45 3,007 +0.27(+1.23%)
Feb 11, 2019 22.18 22.18 22.18 11 +0.00(+0.00%)
Feb 08, 2019 22.00 22.18 22.00 22.18 4,682 -0.04(-0.17%)
Feb 07, 2019 22.33 22.33 22.22 22.22 6,838 -0.19(-0.84%)
Feb 06, 2019 22.40 22.40 22.40 22.40 851 +0.06(+0.25%)
Feb 05, 2019 22.35 22.35 22.25 22.35 6,352 +0.13(+0.59%)
Feb 04, 2019 22.29 22.31 22.22 22.22 3,373 -0.03(-0.13%)
Feb 01, 2019 22.14 22.27 22.14 22.24 62,038 +0.12(+0.53%)
Jan 31, 2019 22.13 22.17 22.11 22.13 2,991,699 +0.07(+0.32%)
Jan 30, 2019 21.91 22.11 21.90 22.06 9,959 +0.19(+0.86%)
Jan 29, 2019 21.87 21.87 21.87 21.87 471 +0.06(+0.26%)
Jan 28, 2019 21.74 21.81 21.74 21.81 41,766 -0.15(-0.68%)
Jan 25, 2019 21.99 21.99 21.93 21.96 109,710 +0.29(+1.34%)
Jan 24, 2019 21.60 21.67 21.60 21.67 5,242 +0.17(+0.79%)
Jan 23, 2019 21.67 21.67 21.50 21.50 2,433 +0.06(+0.26%)
Jan 22, 2019 21.79 21.79 21.42 21.44 30,165 -0.40(-1.85%)
Jan 18, 2019 21.70 21.85 21.70 21.85 13,833 +0.42(+1.97%)
Jan 17, 2019 21.27 21.43 21.27 21.43 5,894 +0.17(+0.80%)
Jan 16, 2019 21.20 21.35 21.20 21.26 3,046,290 +0.15(+0.71%)
Jan 15, 2019 21.02 21.13 21.02 21.11 274,002 +0.05(+0.22%)
Jan 14, 2019 21.32 21.32 20.98 21.06 170,841 -0.65(-2.99%)
Jan 11, 2019 20.98 21.71 20.98 21.71 9,577 +0.65(+3.08%)
Jan 10, 2019 20.75 21.06 20.75 21.06 15,669 +0.11(+0.54%)
Jan 09, 2019 20.90 20.95 20.90 20.95 12,729 +0.04(+0.18%)
Jan 08, 2019 20.82 20.91 20.58 20.91 37,692 +0.25(+1.23%)
Jan 07, 2019 20.52 20.73 20.52 20.66 35,947 +0.39(+1.90%)
Jan 04, 2019 20.56 20.56 20.27 20.27 851 +0.38(+1.89%)
Jan 03, 2019 19.92 20.00 19.86 19.89 38,387 -0.37(-1.81%)
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.