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

33.11 +0.46 (+1.41%)
Official Closing Price Updated: 4:15 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 22.19 22.21 22.15 22.21 1,703 +0.17(+0.77%)
Mar 28, 2019 22.06 22.06 21.91 22.05 42,429 +0.03(+0.13%)
Mar 27, 2019 22.06 22.06 21.91 22.02 12,707 -0.01(-0.04%)
Mar 26, 2019 22.09 22.09 21.91 22.03 281,726 +0.12(+0.53%)
Mar 25, 2019 21.98 21.98 21.82 21.91 1,837 -0.02(-0.11%)
Mar 22, 2019 22.28 22.28 21.93 21.93 3,855 -0.59(-2.61%)
Mar 21, 2019 22.15 22.52 22.15 22.52 8,913 +0.16(+0.71%)
Mar 20, 2019 22.60 22.60 22.36 22.36 6,062 -0.30(-1.32%)
Mar 19, 2019 22.89 22.91 22.63 22.66 27,434 -0.13(-0.57%)
Mar 18, 2019 22.76 22.79 22.76 22.79 1,652 +0.19(+0.83%)
Mar 15, 2019 22.59 22.67 22.59 22.61 7,817 +0.15(+0.67%)
Mar 14, 2019 22.43 22.46 22.43 22.46 2,326 +0.00(+0.00%)
Mar 13, 2019 22.43 22.48 22.43 22.46 3,183 +0.18(+0.80%)
Mar 12, 2019 22.31 22.34 22.28 22.28 7,645 -0.05(-0.21%)
Mar 11, 2019 22.10 22.33 22.10 22.33 5,508 +0.38(+1.74%)
Mar 08, 2019 21.85 21.96 21.85 21.94 41,123 -0.13(-0.59%)
Mar 07, 2019 21.98 22.07 21.93 22.07 1,831 -0.16(-0.72%)
Mar 06, 2019 22.39 22.40 22.23 22.23 2,361,662 -0.22(-1.00%)
Mar 05, 2019 22.46 22.46 22.46 22.46 8,183 -0.05(-0.21%)
Mar 04, 2019 22.75 22.77 22.31 22.50 17,279 -0.14(-0.62%)
Mar 01, 2019 22.64 22.67 22.63 22.64 4,176 +0.09(+0.41%)
Feb 28, 2019 22.55 22.55 22.55 22.55 25,245 -0.19(-0.82%)
Feb 27, 2019 22.68 22.74 22.67 22.74 2,012 -0.11(-0.48%)
Feb 26, 2019 22.82 22.89 22.81 22.85 33,292 +0.03(+0.15%)
Feb 25, 2019 22.92 23.00 22.80 22.81 2,936,680 +0.02(+0.08%)
Feb 22, 2019 22.80 22.80 22.77 22.79 4,604 +0.11(+0.49%)
Feb 21, 2019 22.75 22.75 22.67 22.68 35,893 -0.11(-0.49%)
Feb 20, 2019 22.70 22.82 22.70 22.79 60,383 +0.17(+0.73%)
Feb 19, 2019 22.62 22.63 22.62 22.63 31,941 +0.00(+0.01%)
Feb 15, 2019 22.55 22.63 22.55 22.63 963 +0.31(+1.38%)
Feb 14, 2019 22.25 22.39 22.25 22.32 48,725 -0.11(-0.50%)
Feb 13, 2019 22.41 22.43 22.39 22.43 1,336,819 +0.12(+0.54%)
Feb 12, 2019 22.35 22.37 22.31 22.31 3,026 +0.27(+1.23%)
Feb 11, 2019 22.04 22.04 22.04 11 +0.00(+0.00%)
Feb 08, 2019 21.86 22.04 21.86 22.04 4,712 -0.04(-0.17%)
Feb 07, 2019 22.19 22.19 22.07 22.07 6,881 -0.19(-0.84%)
Feb 06, 2019 22.26 22.26 22.26 22.26 856 +0.06(+0.25%)
Feb 05, 2019 22.21 22.21 22.11 22.21 6,393 +0.13(+0.59%)
Feb 04, 2019 22.15 22.17 22.07 22.07 3,394 -0.03(-0.13%)
Feb 01, 2019 22.00 22.13 22.00 22.10 62,434 +0.12(+0.53%)
Jan 31, 2019 21.99 22.03 21.97 21.99 3,010,807 +0.07(+0.32%)
Jan 30, 2019 21.78 21.97 21.76 21.92 10,022 +0.19(+0.86%)
Jan 29, 2019 21.73 21.73 21.73 21.73 474 +0.06(+0.26%)
Jan 28, 2019 21.60 21.67 21.60 21.67 42,033 -0.15(-0.68%)
Jan 25, 2019 21.85 21.85 21.79 21.82 110,411 +0.29(+1.34%)
Jan 24, 2019 21.47 21.53 21.47 21.53 5,276 +0.17(+0.79%)
Jan 23, 2019 21.53 21.53 21.36 21.36 2,449 +0.06(+0.26%)
Jan 22, 2019 21.65 21.65 21.28 21.31 30,358 -0.40(-1.85%)
Jan 18, 2019 21.56 21.71 21.56 21.71 13,921 +0.42(+1.97%)
Jan 17, 2019 21.13 21.29 21.13 21.29 5,931 +0.17(+0.80%)
Jan 16, 2019 21.07 21.22 21.07 21.12 3,065,747 +0.15(+0.71%)
Jan 15, 2019 20.89 21.00 20.89 20.97 275,752 +0.05(+0.22%)
Jan 14, 2019 21.19 21.19 20.84 20.93 171,932 -0.64(-2.99%)
Jan 11, 2019 20.84 21.57 20.84 21.57 9,638 +0.64(+3.08%)
Jan 10, 2019 20.62 20.93 20.62 20.93 15,769 +0.11(+0.54%)
Jan 09, 2019 20.77 20.82 20.77 20.81 12,810 +0.04(+0.18%)
Jan 08, 2019 20.69 20.78 20.45 20.78 37,932 +0.25(+1.23%)
Jan 07, 2019 20.39 20.60 20.39 20.52 36,176 +0.38(+1.90%)
Jan 04, 2019 20.43 20.43 20.14 20.14 856 +0.37(+1.89%)
Jan 03, 2019 19.80 19.87 19.73 19.77 38,632 -0.36(-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.