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

34.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.