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

35.18 USD -0.04 (-0.11%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 34.60 35.26 34.60 35.22 4,935 +0.63(+1.82%)
Sep 22, 2021 34.37 34.68 34.37 34.59 12,171 +0.57(+1.68%)
Sep 21, 2021 34.06 34.13 33.89 34.02 9,914 +0.17(+0.50%)
Sep 20, 2021 34.01 34.01 33.70 33.85 1,484 -0.88(-2.52%)
Sep 17, 2021 34.91 34.91 34.64 34.72 5,082 +0.05(+0.16%)
Sep 16, 2021 34.67 34.67 34.67 34.67 433 -0.27(-0.77%)
Sep 15, 2021 34.71 34.97 34.71 34.94 1,549 +0.35(+1.00%)
Sep 14, 2021 34.81 34.81 34.51 34.59 1,647,997 -0.48(-1.36%)
Sep 13, 2021 35.00 35.07 34.99 35.07 748 +0.25(+0.72%)
Sep 10, 2021 35.26 35.26 34.82 34.82 1,312 -0.31(-0.88%)
Sep 09, 2021 35.13 35.13 35.13 35.13 293 -0.32(-0.90%)
Sep 08, 2021 35.45 35.45 35.45 35.45 1,698 -0.07(-0.20%)
Sep 07, 2021 35.83 35.83 35.52 35.52 444 -0.27(-0.75%)
Sep 03, 2021 35.87 35.87 35.79 35.79 380 -0.21(-0.58%)
Sep 02, 2021 35.94 36.00 35.94 36.00 621 +0.12(+0.34%)
Sep 01, 2021 35.93 35.93 35.82 35.88 1,348 +0.03(+0.07%)
Aug 31, 2021 35.89 35.89 35.85 35.85 247 +0.10(+0.27%)
Aug 30, 2021 35.88 35.90 35.75 35.75 1,947 -0.13(-0.35%)
Aug 27, 2021 35.78 35.92 35.78 35.88 3,407 +0.80(+2.28%)
Aug 26, 2021 35.12 35.12 35.08 35.08 232 -0.12(-0.34%)
Aug 24, 2021 35.20 35.20 35.20 161 +0.33(+0.95%)
Aug 23, 2021 34.87 34.87 34.87 34.87 349 +0.27(+0.78%)
Aug 20, 2021 34.49 34.60 34.49 34.60 817 +0.57(+1.68%)
Aug 19, 2021 34.17 34.25 34.03 34.03 3,458 -0.40(-1.15%)
Aug 18, 2021 34.67 34.95 34.42 34.42 3,979 -0.20(-0.57%)
Aug 17, 2021 34.84 34.89 34.43 34.62 2,767 -0.55(-1.56%)
Aug 16, 2021 35.15 35.26 35.15 35.17 751 -0.19(-0.55%)
Aug 13, 2021 35.47 35.47 35.36 35.36 676 -0.24(-0.67%)
Aug 12, 2021 35.49 35.60 35.49 35.60 908 -0.10(-0.28%)
Aug 11, 2021 35.38 35.70 35.35 35.70 17,374 +0.34(+0.97%)
Aug 10, 2021 35.25 35.36 35.20 35.36 2,019 +0.21(+0.58%)
Aug 09, 2021 35.23 35.29 35.15 35.15 2,511 -0.20(-0.57%)
Aug 06, 2021 35.23 35.36 35.20 35.36 12,114 +0.39(+1.12%)
Aug 05, 2021 34.86 34.97 34.86 34.97 2,180 +0.49(+1.41%)
Aug 04, 2021 34.72 34.72 34.48 34.48 7,090 -0.39(-1.12%)
Aug 03, 2021 34.67 34.87 34.67 34.87 890 +0.01(+0.03%)
Aug 02, 2021 35.38 35.42 34.86 34.86 1,594 +0.01(+0.04%)
Jul 30, 2021 35.00 35.22 34.83 34.85 14,416 -0.25(-0.73%)
Jul 29, 2021 35.02 35.20 35.02 35.10 10,900 +0.32(+0.92%)
Jul 28, 2021 34.60 34.78 34.32 34.78 4,199 +0.56(+1.64%)
Jul 27, 2021 34.22 34.29 34.18 34.22 1,433 -0.38(-1.11%)
Jul 26, 2021 34.57 34.64 34.47 34.60 1,400 +0.20(+0.59%)
Jul 23, 2021 34.51 34.51 34.11 34.40 3,853 +0.23(+0.66%)
Jul 22, 2021 34.36 34.36 34.14 34.18 1,669 -0.59(-1.70%)
Jul 21, 2021 34.77 34.79 34.76 34.77 1,223 +0.58(+1.69%)
Jul 20, 2021 33.49 34.33 33.46 34.19 13,355 +0.92(+2.77%)
Jul 19, 2021 33.46 33.51 33.11 33.27 5,525 -1.06(-3.09%)
Jul 16, 2021 34.37 34.37 34.26 34.33 6,290 -0.07(-0.20%)
Jul 15, 2021 34.46 34.55 34.11 34.40 21,656 -0.13(-0.38%)
Jul 14, 2021 34.67 34.67 34.53 34.53 478 -0.41(-1.17%)
Jul 13, 2021 35.02 35.02 34.93 34.94 798 -0.25(-0.70%)
Jul 09, 2021 35.19 35.19 35.19 21 +0.84(+2.44%)
Jul 08, 2021 34.22 34.74 34.22 34.35 3,920 -0.46(-1.31%)
Jul 07, 2021 34.98 34.98 34.81 34.81 2,023 -0.19(-0.54%)
Jul 06, 2021 34.97 34.99 34.97 34.99 1,275 -0.91(-2.53%)
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.