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

32.28 USD -0.16 (-0.51%)
Official Closing Price Updated: 4:15 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 30.34 30.34 30.15 30.15 1,500 -0.50(-1.64%)
Feb 25, 2021 30.65 30.65 30.65 131 +0.00(+0.00%)
Feb 24, 2021 30.65 30.65 30.65 23 +0.00(+0.00%)
Feb 23, 2021 30.65 30.65 30.65 22 +0.00(+0.00%)
Feb 22, 2021 30.65 30.65 30.65 18 +0.00(+0.00%)
Feb 19, 2021 30.79 30.79 30.65 30.65 6,100 +0.07(+0.24%)
Feb 18, 2021 30.44 30.58 30.41 30.58 177,009 +0.02(+0.06%)
Feb 17, 2021 30.58 30.60 30.56 30.56 2,100 -0.14(-0.46%)
Feb 16, 2021 30.85 30.85 30.66 30.70 3,840 +0.08(+0.26%)
Feb 12, 2021 30.41 30.63 30.41 30.62 15,000 +0.14(+0.46%)
Feb 11, 2021 30.64 30.65 30.48 30.48 541 -0.01(-0.03%)
Feb 10, 2021 30.63 30.68 30.41 30.49 8,782 -0.02(-0.08%)
Feb 09, 2021 30.50 30.51 30.45 30.51 3,414 +0.54(+1.81%)
Feb 08, 2021 29.97 29.97 29.97 22 +0.00(+0.00%)
Feb 05, 2021 29.97 29.97 29.97 4 +0.00(+0.00%)
Feb 04, 2021 29.97 30.01 29.97 29.97 2,743 +0.20(+0.66%)
Feb 03, 2021 29.78 29.78 29.77 29.77 214 +0.82(+2.84%)
Feb 02, 2021 28.95 28.95 28.95 104 +0.00(+0.00%)
Feb 01, 2021 28.95 28.95 28.95 28.95 440 +0.33(+1.15%)
Jan 29, 2021 28.62 28.62 28.62 28.62 100 -1.05(-3.53%)
Jan 28, 2021 29.67 29.67 29.67 84 +0.00(+0.00%)
Jan 27, 2021 29.67 29.67 29.67 48 +0.00(+0.00%)
Jan 26, 2021 29.67 29.67 29.67 4 +0.00(+0.00%)
Jan 25, 2021 29.41 29.67 29.41 29.67 212 -0.30(-0.99%)
Jan 22, 2021 29.96 29.96 29.96 1 +0.00(+0.00%)
Jan 21, 2021 29.96 29.96 29.96 5 +0.00(+0.00%)
Jan 20, 2021 29.91 29.97 29.91 29.96 215,001 +0.31(+1.05%)
Jan 19, 2021 29.65 29.65 29.65 29.65 145 -0.20(-0.67%)
Jan 15, 2021 29.85 29.85 29.85 3 +0.00(+0.00%)
Jan 14, 2021 29.85 29.85 29.85 2 +0.00(+0.00%)
Jan 13, 2021 29.85 29.85 29.85 29.85 304 +0.19(+0.64%)
Jan 12, 2021 29.74 29.74 29.66 29.66 362 +0.17(+0.58%)
Jan 11, 2021 29.49 29.49 29.49 29.49 842 -0.42(-1.40%)
Jan 08, 2021 29.84 29.91 29.84 29.91 500 +0.17(+0.57%)
Jan 07, 2021 29.69 29.74 29.63 29.74 6,827 +0.34(+1.15%)
Jan 06, 2021 29.51 29.51 29.40 29.40 455 +0.52(+1.81%)
Jan 05, 2021 28.88 28.88 28.88 71 +0.00(+0.00%)
Jan 04, 2021 28.88 28.88 28.88 1 +0.00(+0.00%)
Dec 31, 2020 28.88 28.88 28.88 251 +0.00(+0.00%)
Dec 30, 2020 28.87 28.88 28.87 28.88 251 -0.03(-0.09%)
Dec 29, 2020 28.90 28.90 28.90 39 +0.00(+0.00%)
Dec 28, 2020 28.89 28.90 28.89 28.90 351 +0.32(+1.14%)
Dec 24, 2020 28.58 28.58 28.58 0 +0.00(+0.00%)
Dec 23, 2020 28.58 28.58 28.58 0 +0.00(+0.00%)
Dec 22, 2020 28.58 28.58 28.58 0 +0.00(+0.00%)
Dec 21, 2020 28.58 28.58 28.58 6 +0.00(+0.00%)
Dec 18, 2020 28.58 28.58 28.58 4 +0.00(+0.00%)
Dec 17, 2020 28.58 28.58 28.58 3 +0.00(+0.00%)
Dec 16, 2020 28.69 28.69 28.58 28.58 367 +0.30(+1.06%)
Dec 15, 2020 28.28 28.28 28.28 0 +0.00(+0.00%)
Dec 14, 2020 28.28 28.28 28.28 20 +0.00(+0.00%)
Dec 11, 2020 28.28 28.28 28.28 28.28 100 -0.19(-0.65%)
Dec 10, 2020 28.05 28.47 28.05 28.47 93,070 +0.09(+0.30%)
Dec 09, 2020 28.64 28.64 28.38 28.38 232 -0.11(-0.40%)
Dec 08, 2020 28.49 28.49 28.49 0 +0.00(+0.00%)
Dec 07, 2020 28.46 28.49 28.46 28.49 232 -0.05(-0.16%)
Dec 04, 2020 28.48 28.54 28.48 28.54 500 +0.44(+1.57%)
Dec 03, 2020 28.10 28.10 28.10 0 +0.00(+0.00%)
Dec 02, 2020 28.10 28.10 28.10 28.10 116 +0.03(+0.09%)
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.