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

35.01 USD +0.23 (+0.66%)
Streaming Delayed Price Updated: 2:12 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 33.36 33.36 33.36 29 -0.07(-0.22%)
Sep 28, 2021 33.43 33.43 33.43 32 -0.75(-2.19%)
Sep 27, 2021 34.18 34.18 34.18 34.18 130 -0.12(-0.35%)
Sep 24, 2021 34.14 34.30 34.14 34.30 1,020 +0.09(+0.26%)
Sep 23, 2021 33.95 34.26 33.95 34.21 2,432 +0.32(+0.94%)
Sep 22, 2021 33.87 34.00 33.85 33.89 3,739 +0.21(+0.62%)
Sep 21, 2021 33.82 33.82 33.65 33.68 1,046 +0.00(+0.01%)
Sep 20, 2021 33.78 33.78 33.54 33.68 2,525 -0.47(-1.38%)
Sep 17, 2021 34.24 34.37 34.15 34.15 5,628 -0.35(-1.03%)
Sep 16, 2021 34.50 34.50 34.47 34.50 476 +0.27(+0.80%)
Sep 14, 2021 34.23 34.23 34.23 67 -0.46(-1.33%)
Sep 09, 2021 34.69 34.69 34.69 206 -0.22(-0.64%)
Sep 08, 2021 34.92 34.92 34.91 34.91 167 -0.05(-0.14%)
Sep 07, 2021 34.96 34.96 34.96 34.96 422 -0.26(-0.74%)
Sep 02, 2021 35.22 35.22 35.22 31 +0.17(+0.49%)
Sep 01, 2021 34.96 35.05 34.94 35.05 19,607 +0.03(+0.09%)
Aug 31, 2021 35.01 35.02 35.01 35.02 370 -0.00(-0.00%)
Aug 30, 2021 35.04 35.06 35.01 35.02 10,249 +0.12(+0.35%)
Aug 27, 2021 34.86 34.90 34.85 34.90 639 +0.07(+0.20%)
Aug 25, 2021 34.83 34.83 34.83 101 +0.09(+0.27%)
Aug 24, 2021 34.74 34.74 34.74 34.74 301 +0.36(+1.04%)
Aug 18, 2021 34.38 34.38 34.38 147 -0.24(-0.69%)
Aug 16, 2021 34.62 34.62 34.62 9 +0.07(+0.20%)
Aug 12, 2021 34.55 34.55 34.55 91 +0.25(+0.73%)
Aug 10, 2021 34.30 34.30 34.30 114,918 +0.12(+0.35%)
Aug 02, 2021 34.18 34.18 34.18 22 +0.07(+0.21%)
Jul 30, 2021 34.10 34.11 34.10 34.11 967 +0.02(+0.07%)
Jul 28, 2021 34.09 34.09 34.09 56 -0.01(-0.04%)
Jul 26, 2021 34.10 34.10 34.10 29 -0.07(-0.22%)
Jul 23, 2021 34.05 34.18 33.97 34.18 1,063 +0.44(+1.30%)
Jul 22, 2021 33.74 33.74 33.66 33.74 163 +0.12(+0.35%)
Jul 21, 2021 33.62 33.62 33.62 33.62 472 +0.18(+0.54%)
Jul 15, 2021 33.44 33.44 33.44 40 -0.39(-1.15%)
Jul 12, 2021 33.83 33.83 33.83 172 -0.03(-0.09%)
Jul 09, 2021 33.86 33.86 33.86 33.86 196 +0.34(+1.02%)
Jul 08, 2021 33.52 33.82 33.42 33.52 963 -0.09(-0.27%)
Jul 02, 2021 33.61 33.61 33.61 97 +0.21(+0.64%)
Jun 29, 2021 33.40 33.40 33.40 121 +0.68(+2.07%)
Jun 21, 2021 32.72 32.72 32.72 58 -0.05(-0.15%)
Jun 16, 2021 32.77 32.77 32.77 10 -0.18(-0.54%)
Jun 14, 2021 32.95 32.95 32.95 116 -0.13(-0.41%)
Jun 11, 2021 33.01 33.08 33.01 33.08 115 +0.25(+0.77%)
Jun 09, 2021 32.83 32.83 32.83 5,147 -0.07(-0.20%)
Jun 07, 2021 32.90 32.90 32.90 57 +0.00(+0.00%)
Jun 04, 2021 32.90 32.90 32.90 32.90 279 +0.22(+0.68%)
Jun 03, 2021 32.51 32.72 32.48 32.68 4,677 -0.07(-0.22%)
Jun 01, 2021 32.75 32.75 32.75 66 +0.20(+0.62%)
May 21, 2021 32.55 32.55 32.55 18 +0.51(+1.59%)
May 19, 2021 32.04 32.04 32.04 34 -0.48(-1.47%)
May 14, 2021 32.52 32.52 32.52 82 +0.44(+1.37%)
May 13, 2021 32.00 32.08 32.00 32.08 1,142 +0.36(+1.14%)
May 12, 2021 32.03 32.19 31.72 31.72 3,526 -0.45(-1.40%)
May 11, 2021 32.17 32.22 32.17 32.17 1,012 -0.28(-0.86%)
May 05, 2021 32.45 32.45 32.45 47 +0.00(+0.00%)
May 04, 2021 32.45 32.45 32.45 6 -0.24(-0.75%)
May 03, 2021 32.69 32.69 32.69 19 +0.00(+0.00%)
Apr 30, 2021 32.69 32.69 32.69 11 +0.00(+0.00%)
Apr 29, 2021 32.55 32.69 32.55 32.69 15,051 +0.19(+0.59%)
Apr 28, 2021 32.50 32.50 32.50 129 +0.00(+0.00%)
Apr 27, 2021 32.50 32.50 32.50 35 +0.00(+0.00%)
Apr 26, 2021 32.50 32.50 32.50 35 +0.00(+0.00%)
Apr 23, 2021 32.50 32.50 32.50 26 +0.00(+0.00%)
Apr 22, 2021 32.50 32.50 32.50 84 +0.00(+0.00%)
Apr 21, 2021 32.26 32.50 32.26 32.50 659 +0.22(+0.69%)
Apr 20, 2021 32.54 32.54 32.24 32.28 5,479 -0.16(-0.51%)
Apr 19, 2021 32.44 32.44 32.44 57 +0.00(+0.00%)
Apr 16, 2021 32.44 32.44 32.44 24 +0.00(+0.00%)
Apr 15, 2021 32.44 32.44 32.44 32.44 219 +0.39(+1.23%)
Apr 14, 2021 32.05 32.05 32.05 46 +0.00(+0.00%)
Apr 13, 2021 32.05 32.05 32.05 32.05 272 +0.09(+0.27%)
Apr 12, 2021 31.88 31.96 31.88 31.96 313 +0.27(+0.86%)
Apr 09, 2021 31.69 31.69 31.69 51 +0.00(+0.00%)
Apr 08, 2021 31.69 31.69 31.69 31.69 187,951 +0.09(+0.30%)
Apr 07, 2021 31.60 31.60 31.60 16 +0.00(+0.00%)
Apr 06, 2021 31.60 31.60 31.60 11 +0.00(+0.00%)
Apr 05, 2021 31.57 31.60 31.57 31.60 502 +0.32(+1.01%)
Apr 01, 2021 31.20 31.28 31.20 31.28 300 +0.26(+0.84%)
Mar 31, 2021 31.00 31.02 31.00 31.02 387 +0.20(+0.65%)
Mar 30, 2021 30.86 30.94 30.79 30.82 1,488 -0.05(-0.15%)
Mar 29, 2021 30.91 30.91 30.86 30.86 2,291 +0.21(+0.70%)
Mar 26, 2021 30.65 30.65 30.65 30.65 100 +0.05(+0.16%)
Mar 25, 2021 30.60 30.60 30.60 11 +0.00(+0.00%)
Mar 24, 2021 30.60 30.60 30.60 4 +0.00(+0.00%)
Mar 23, 2021 30.70 30.70 30.60 30.60 4,203 -0.17(-0.55%)
Mar 22, 2021 30.75 30.77 30.75 30.77 823 -0.04(-0.14%)
Mar 19, 2021 30.81 30.81 30.81 30.81 200 -0.22(-0.69%)
Mar 18, 2021 31.03 31.03 31.03 2 +0.00(+0.00%)
Mar 17, 2021 31.00 31.03 30.99 31.03 106,364 -0.18(-0.58%)
Mar 16, 2021 31.40 31.40 31.21 31.21 928 +0.29(+0.94%)
Mar 15, 2021 30.92 30.92 30.92 28 +0.00(+0.00%)
Mar 12, 2021 30.92 30.92 30.92 30.92 100 -0.07(-0.22%)
Mar 11, 2021 31.10 31.10 30.99 30.99 775 +0.39(+1.27%)
Mar 10, 2021 30.58 30.60 30.58 30.60 944 +0.67(+2.24%)
Mar 09, 2021 29.93 29.93 29.93 15 +0.00(+0.00%)
Mar 08, 2021 29.93 29.93 29.93 22 +0.00(+0.00%)
Mar 05, 2021 29.93 29.93 29.93 29.93 200 +0.03(+0.10%)
Mar 04, 2021 29.90 29.90 29.90 29.90 133 -0.47(-1.55%)
Mar 03, 2021 30.37 30.37 30.37 30.37 483 -0.48(-1.56%)
Mar 02, 2021 30.85 30.85 30.85 23 +0.00(+0.00%)
Mar 01, 2021 30.83 30.85 30.83 30.85 1,614 +0.70(+2.33%)
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%)
Dec 01, 2020 28.10 28.13 28.07 28.07 601 +0.98(+3.61%)
Nov 30, 2020 27.10 27.10 27.10 3 +0.00(+0.00%)
Nov 27, 2020 27.10 27.10 27.10 0 +0.00(+0.00%)
Nov 25, 2020 27.10 27.10 27.10 0 +0.00(+0.00%)
Nov 24, 2020 27.10 27.10 27.10 0 +0.00(+0.00%)
Nov 23, 2020 27.10 27.10 27.10 0 +0.00(+0.00%)
Nov 20, 2020 27.18 27.18 27.10 27.10 200 -0.18(-0.67%)
Nov 19, 2020 27.28 27.28 27.28 3 +0.00(+0.00%)
Nov 18, 2020 27.28 27.28 27.28 1 +0.00(+0.00%)
Nov 17, 2020 27.28 27.28 27.28 0 +0.00(+0.00%)
Nov 16, 2020 27.31 27.31 27.26 27.28 1,937 +0.37(+1.37%)
Nov 13, 2020 26.91 26.91 26.91 26.91 700 +0.35(+1.32%)
Nov 12, 2020 26.58 26.58 26.56 26.56 30,592 -0.47(-1.73%)
Nov 11, 2020 27.03 27.03 27.03 6 +0.00(+0.00%)
Nov 10, 2020 27.03 27.03 27.03 0 +0.00(+0.00%)
Nov 09, 2020 27.55 27.55 27.03 27.03 750 +1.20(+4.66%)
Nov 06, 2020 25.82 25.82 25.82 13 +0.00(+0.00%)
Nov 05, 2020 25.82 25.82 25.82 1 +0.00(+0.00%)
Nov 04, 2020 25.76 26.10 25.76 25.82 802 +0.33(+1.28%)
Nov 03, 2020 25.60 25.60 25.50 25.50 139 +0.52(+2.07%)
Nov 02, 2020 24.95 24.98 24.95 24.98 468 +0.52(+2.14%)
Oct 30, 2020 24.49 24.50 24.46 24.46 1,400 -0.40(-1.61%)
Oct 29, 2020 24.86 24.86 24.86 1 +0.00(+0.00%)
Oct 28, 2020 25.10 25.35 24.80 24.86 15,219 -0.84(-3.27%)
Oct 27, 2020 25.70 25.70 25.70 198 +0.00(+0.00%)
Oct 26, 2020 25.96 25.96 25.45 25.70 1,278 -0.44(-1.69%)
Oct 23, 2020 26.14 26.14 26.14 4 +0.00(+0.00%)
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%)
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.