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

35.06 USD +0.19 (+0.54%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 34.60 35.18 34.57 34.87 12,033 +0.30(+0.87%)
Apr 13, 2021 34.57 34.80 34.34 34.57 5,961 -0.27(-0.77%)
Apr 12, 2021 34.71 34.84 34.67 34.84 1,872 -0.04(-0.12%)
Apr 09, 2021 34.80 34.88 34.74 34.88 6,400 +0.08(+0.23%)
Apr 08, 2021 34.42 34.80 34.42 34.80 175,744 +0.24(+0.69%)
Apr 07, 2021 35.22 35.22 34.56 34.56 15,522 -0.43(-1.24%)
Apr 06, 2021 35.38 35.38 34.99 34.99 30,576 -0.12(-0.35%)
Apr 05, 2021 35.27 35.27 34.98 35.11 7,138 +0.14(+0.41%)
Apr 01, 2021 34.50 34.97 34.50 34.97 30,000 +0.45(+1.29%)
Mar 31, 2021 34.39 34.75 34.39 34.52 40,924 +0.32(+0.95%)
Mar 30, 2021 33.81 34.35 33.77 34.20 2,317 +0.48(+1.43%)
Mar 29, 2021 34.64 34.64 33.72 33.72 22,185 -0.86(-2.49%)
Mar 26, 2021 34.32 34.58 33.96 34.58 6,300 +0.67(+1.97%)
Mar 25, 2021 32.86 33.91 32.86 33.91 1,257 +0.76(+2.31%)
Mar 24, 2021 34.10 34.35 33.14 33.14 6,493 -0.51(-1.50%)
Mar 23, 2021 34.71 34.76 33.65 33.65 13,407 -1.39(-3.97%)
Mar 22, 2021 35.43 35.43 34.87 35.04 5,707 -0.56(-1.58%)
Mar 19, 2021 35.46 35.64 35.05 35.60 22,000 +0.19(+0.54%)
Mar 18, 2021 36.26 36.47 35.41 35.41 13,468 -0.80(-2.20%)
Mar 17, 2021 35.78 36.27 35.55 36.21 34,925 +0.33(+0.92%)
Mar 16, 2021 35.88 35.99 35.87 35.88 1,505 -0.48(-1.33%)
Mar 15, 2021 36.44 36.44 36.10 36.36 9,475 +0.03(+0.08%)
Mar 12, 2021 35.94 36.33 35.94 36.33 14,800 +0.30(+0.82%)
Mar 11, 2021 35.74 36.06 35.74 36.03 2,505 +0.45(+1.28%)
Mar 10, 2021 35.51 35.62 35.50 35.58 3,833 +0.69(+1.99%)
Mar 09, 2021 34.97 35.13 34.89 34.89 1,165 +0.27(+0.78%)
Mar 08, 2021 34.13 34.64 34.13 34.62 2,387 +1.27(+3.80%)
Mar 05, 2021 33.52 33.52 32.80 33.35 2,100 +0.21(+0.65%)
Mar 04, 2021 33.80 33.83 33.06 33.13 1,416 -1.09(-3.17%)
Mar 03, 2021 33.95 34.22 33.92 34.22 1,856 +0.29(+0.86%)
Mar 02, 2021 34.30 34.30 33.93 33.93 10,661 -0.38(-1.11%)
Mar 01, 2021 34.10 34.40 34.10 34.31 1,373 +0.99(+2.96%)
Feb 26, 2021 33.39 33.68 32.68 33.32 23,700 -0.00(-0.00%)
Feb 25, 2021 34.50 34.50 33.29 33.32 7,872 -1.11(-3.23%)
Feb 24, 2021 33.69 34.43 33.69 34.43 4,360 +0.90(+2.69%)
Feb 23, 2021 33.25 33.53 32.85 33.53 23,042 -0.11(-0.32%)
Feb 22, 2021 33.51 33.85 33.51 33.64 2,594 +0.27(+0.80%)
Feb 19, 2021 33.38 33.46 33.37 33.37 1,600 +0.53(+1.62%)
Feb 18, 2021 32.79 32.95 32.76 32.84 134,765 -0.41(-1.24%)
Feb 17, 2021 33.15 33.28 33.14 33.25 11,519 -0.16(-0.47%)
Feb 16, 2021 33.56 33.56 33.35 33.41 1,089 -0.10(-0.29%)
Feb 12, 2021 33.36 33.51 33.35 33.51 1,400 +0.13(+0.39%)
Feb 11, 2021 33.32 33.38 32.88 33.38 3,259 +0.02(+0.05%)
Feb 10, 2021 33.71 33.71 33.28 33.36 2,533 -0.18(-0.55%)
Feb 09, 2021 33.23 33.65 33.23 33.54 2,086 +0.17(+0.50%)
Feb 08, 2021 32.89 33.38 32.89 33.38 3,394 +0.83(+2.55%)
Feb 05, 2021 32.53 32.55 32.31 32.55 15,300 +0.32(+1.01%)
Feb 04, 2021 32.19 32.22 32.15 32.22 3,965 +0.63(+2.00%)
Feb 03, 2021 31.52 31.59 31.26 31.59 10,402 +0.05(+0.16%)
Feb 02, 2021 31.34 31.54 31.34 31.54 1,806 +0.48(+1.55%)
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.