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

29.93 USD UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 24.06 24.06 24.06 24.06 200 -0.34(-1.38%)
Jul 30, 2020 24.40 24.40 24.40 75 +0.00(+0.00%)
Jul 29, 2020 24.40 24.40 24.40 24.40 395 +0.29(+1.22%)
Jul 28, 2020 24.11 24.11 24.11 0 +0.00(+0.00%)
Jul 27, 2020 23.97 24.11 23.97 24.11 600 +0.12(+0.48%)
Jul 24, 2020 24.06 24.06 23.99 23.99 300 -0.24(-0.98%)
Jul 23, 2020 24.16 24.23 24.16 24.23 768 -0.10(-0.42%)
Jul 22, 2020 24.14 24.33 24.14 24.33 359 +0.12(+0.51%)
Jul 21, 2020 24.20 24.31 24.18 24.21 1,203 +0.05(+0.21%)
Jul 20, 2020 24.14 24.16 24.14 24.16 5,092 +0.09(+0.38%)
Jul 17, 2020 24.00 24.06 24.00 24.06 700 +0.05(+0.19%)
Jul 16, 2020 24.02 24.02 24.02 77 +0.00(+0.00%)
Jul 15, 2020 23.98 24.02 23.98 24.02 1,581 +0.37(+1.57%)
Jul 14, 2020 23.55 23.65 23.55 23.65 18,175 +0.26(+1.12%)
Jul 13, 2020 23.76 23.76 23.39 23.39 507 -0.11(-0.49%)
Jul 10, 2020 23.50 23.50 23.50 0 +0.00(+0.00%)
Jul 09, 2020 23.50 23.50 23.50 1 +0.00(+0.00%)
Jul 08, 2020 23.50 23.50 23.50 23.50 394 -0.10(-0.42%)
Jul 07, 2020 23.60 23.60 23.60 23.60 513 +0.33(+1.42%)
Jul 06, 2020 23.27 23.27 23.27 25 +0.00(+0.00%)
Jul 02, 2020 23.27 23.27 23.27 3 +0.00(+0.00%)
Jul 01, 2020 23.22 23.33 22.99 23.27 2,860 +0.14(+0.61%)
Jun 30, 2020 22.95 23.13 22.95 23.13 402 +0.46(+2.04%)
Jun 29, 2020 22.67 22.67 22.67 2 +0.00(+0.00%)
Jun 26, 2020 22.67 22.67 22.67 17 +0.00(+0.00%)
Jun 25, 2020 22.66 22.67 22.66 22.67 375 -0.94(-3.99%)
Jun 24, 2020 23.61 23.61 23.61 70 +0.00(+0.00%)
Jun 23, 2020 23.69 23.69 23.61 23.61 332 +0.07(+0.29%)
Jun 22, 2020 23.46 23.56 23.31 23.54 10,563 -0.02(-0.08%)
Jun 19, 2020 23.56 23.56 23.56 11 +0.00(+0.00%)
Jun 18, 2020 23.56 23.56 23.56 23.56 105 -0.34(-1.42%)
Jun 17, 2020 23.90 23.90 23.90 102 +0.00(+0.00%)
Jun 16, 2020 23.90 23.90 23.90 23.90 100 +0.60(+2.58%)
Jun 15, 2020 23.29 23.30 23.20 23.30 1,610 +0.16(+0.68%)
Jun 12, 2020 23.31 23.31 22.78 23.14 26,800 +0.37(+1.64%)
Jun 11, 2020 23.54 23.54 22.77 22.77 671 -1.38(-5.73%)
Jun 10, 2020 24.15 24.15 24.15 24.15 78,785 -0.37(-1.51%)
Jun 09, 2020 24.57 24.57 24.52 24.52 1,563 -0.23(-0.93%)
Jun 08, 2020 24.71 24.75 24.64 24.75 615 +0.25(+1.04%)
Jun 05, 2020 24.48 24.55 24.45 24.50 300 +0.70(+2.95%)
Jun 04, 2020 23.80 23.80 23.79 23.79 202 -0.04(-0.16%)
Jun 03, 2020 23.54 23.84 23.54 23.83 5,005 +0.60(+2.60%)
Jun 02, 2020 23.23 23.23 23.23 1 +0.00(+0.00%)
Jun 01, 2020 23.23 23.23 23.23 3 +0.00(+0.00%)
May 29, 2020 23.23 23.23 23.23 0 +0.00(+0.00%)
May 28, 2020 23.23 23.23 23.23 23.23 500 +1.04(+4.69%)
May 27, 2020 22.19 22.19 22.19 0 +0.00(+0.00%)
May 26, 2020 22.19 22.19 22.19 5 +0.00(+0.00%)
May 22, 2020 22.19 22.19 22.19 0 +0.00(+0.00%)
May 21, 2020 22.18 22.23 22.18 22.19 4,000 -0.12(-0.52%)
May 20, 2020 22.24 22.31 22.24 22.31 150 +0.20(+0.89%)
May 19, 2020 22.11 22.11 22.11 22.11 100 -0.07(-0.32%)
May 18, 2020 22.24 22.24 22.18 22.18 1,184 +0.78(+3.66%)
May 15, 2020 21.33 21.40 21.33 21.40 400 +0.20(+0.93%)
May 14, 2020 21.20 21.20 21.20 21.20 188 +0.23(+1.09%)
May 13, 2020 21.30 21.31 20.92 20.97 1,795 -0.74(-3.41%)
May 12, 2020 22.08 22.08 21.71 21.71 14,171 -0.36(-1.63%)
May 11, 2020 21.90 22.08 21.88 22.07 4,435 +0.21(+0.96%)
May 08, 2020 21.86 21.86 21.86 21.86 200 +0.95(+4.54%)
May 07, 2020 20.91 20.91 20.91 14 +0.00(+0.00%)
May 06, 2020 20.91 20.91 20.91 48 +0.00(+0.00%)
May 05, 2020 20.91 20.91 20.91 10 +0.00(+0.00%)
May 04, 2020 21.11 21.11 20.91 20.91 413 -1.06(-4.81%)
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.