IQ Chaikin U.S. Small Cap ETF (NQ: CSML )

37.19 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 30.01 30.01 29.04 29.16 38,218 -0.49(-1.66%)
Jan 28, 2021 29.64 29.75 29.45 29.65 17,327 -0.07(-0.23%)
Jan 27, 2021 29.66 29.99 29.57 29.72 20,129 -0.43(-1.42%)
Jan 26, 2021 30.67 30.67 30.10 30.15 2,738 -0.33(-1.07%)
Jan 25, 2021 30.45 30.80 30.09 30.47 2,953 -0.01(-0.03%)
Jan 22, 2021 29.90 30.48 29.90 30.48 7,518 +0.31(+1.02%)
Jan 21, 2021 30.31 30.31 30.07 30.18 2,985 -0.38(-1.25%)
Jan 20, 2021 30.50 30.56 30.50 30.56 231,975 +0.27(+0.89%)
Jan 19, 2021 30.25 30.32 30.18 30.29 17,873 +0.23(+0.76%)
Jan 15, 2021 30.12 30.13 29.83 30.06 10,546 -0.33(-1.08%)
Jan 14, 2021 30.47 30.50 30.39 30.39 542 +0.68(+2.30%)
Jan 13, 2021 29.83 29.86 29.71 29.71 8,179 -0.26(-0.86%)
Jan 12, 2021 29.97 29.97 29.97 29.97 594 +0.52(+1.76%)
Jan 11, 2021 28.92 29.49 28.92 29.45 2,029 +0.04(+0.13%)
Jan 08, 2021 29.73 29.73 29.10 29.41 5,638 -0.25(-0.84%)
Jan 07, 2021 29.68 29.69 29.58 29.66 3,475 +0.29(+0.98%)
Jan 06, 2021 28.38 29.58 28.38 29.37 26,696 +1.23(+4.36%)
Jan 05, 2021 27.70 28.24 27.70 28.15 8,073 +0.58(+2.12%)
Jan 04, 2021 27.88 28.08 27.25 27.56 9,574 -0.39(-1.39%)
Dec 31, 2020 27.95 27.95 27.95 4,070 +0.07(+0.25%)
Dec 30, 2020 27.89 27.93 27.86 27.88 4,070 +0.25(+0.89%)
Dec 29, 2020 27.82 27.82 27.48 27.63 2,483 -0.49(-1.75%)
Dec 28, 2020 28.28 28.36 28.11 28.13 4,105 +0.07(+0.27%)
Dec 24, 2020 27.99 28.05 27.93 28.05 839 +0.02(+0.06%)
Dec 23, 2020 28.01 28.04 27.99 28.04 4,749 +0.30(+1.07%)
Dec 22, 2020 27.57 27.74 27.57 27.74 2,030 +0.20(+0.73%)
Dec 21, 2020 27.33 27.54 27.25 27.54 6,921 -0.22(-0.79%)
Dec 18, 2020 28.14 28.14 27.70 27.76 5,772 -0.05(-0.18%)
Dec 17, 2020 27.57 27.81 27.57 27.81 3,475 +0.14(+0.52%)
Dec 16, 2020 27.78 27.78 27.57 27.66 3,909 +0.02(+0.07%)
Dec 15, 2020 27.12 27.64 27.12 27.64 1,163 +0.65(+2.43%)
Dec 14, 2020 27.33 27.33 26.99 26.99 1,079 +0.06(+0.22%)
Dec 11, 2020 27.15 27.15 26.86 26.93 2,518 -0.28(-1.02%)
Dec 10, 2020 26.71 27.20 26.69 27.20 111,681 +0.22(+0.81%)
Dec 09, 2020 27.16 27.28 26.97 26.98 1,830 -0.09(-0.32%)
Dec 08, 2020 26.87 27.11 26.81 27.07 2,156 +0.27(+1.00%)
Dec 07, 2020 26.78 26.81 26.66 26.80 2,972 -0.10(-0.35%)
Dec 04, 2020 26.46 26.90 26.41 26.90 3,988 +0.74(+2.84%)
Dec 03, 2020 26.11 26.30 26.10 26.16 2,015 +0.17(+0.66%)
Dec 02, 2020 25.71 26.00 25.70 25.98 4,650 +0.11(+0.44%)
Dec 01, 2020 25.91 25.96 25.87 25.87 1,086 +0.34(+1.32%)
Nov 30, 2020 25.63 25.63 25.53 25.53 2,733 -0.61(-2.35%)
Nov 27, 2020 26.03 26.15 26.02 26.15 3,778 +0.02(+0.08%)
Nov 25, 2020 26.36 26.36 25.95 26.13 1,679 -0.21(-0.80%)
Nov 24, 2020 25.87 26.37 25.87 26.34 7,128 +0.65(+2.52%)
Nov 23, 2020 25.37 25.81 25.37 25.69 15,654 +0.55(+2.18%)
Nov 20, 2020 25.02 25.18 25.02 25.14 3,568 -0.04(-0.17%)
Nov 19, 2020 25.02 25.18 24.93 25.18 2,215 +0.07(+0.28%)
Nov 18, 2020 25.50 25.54 25.08 25.11 4,130 -0.22(-0.88%)
Nov 17, 2020 25.01 25.34 25.01 25.34 3,510 +0.14(+0.57%)
Nov 16, 2020 25.02 25.25 25.02 25.19 8,746 +0.78(+3.20%)
Nov 13, 2020 24.16 24.51 24.16 24.41 8,710 +0.55(+2.32%)
Nov 12, 2020 24.04 24.12 23.63 23.86 93,178 -0.41(-1.68%)
Nov 11, 2020 24.17 24.27 24.14 24.27 21,560 -0.15(-0.63%)
Nov 10, 2020 24.08 24.45 24.06 24.42 2,519 +0.49(+2.05%)
Nov 09, 2020 24.00 24.49 23.93 23.93 7,184 +1.16(+5.09%)
Nov 06, 2020 23.04 23.04 22.77 22.77 3,043 -0.26(-1.12%)
Nov 05, 2020 22.78 23.03 22.78 23.03 2,766 +0.57(+2.55%)
Nov 04, 2020 22.50 22.71 22.41 22.46 4,060 -0.26(-1.15%)
Nov 03, 2020 22.37 22.77 22.37 22.72 11,448 +0.71(+3.23%)
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.