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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	25.32	25.72	25.32	25.64	266,663	+0.22(+0.87%)
Oct 30, 2017	25.79	25.82	25.26	25.42	34,924	-0.34(-1.33%)
Oct 27, 2017	25.69	25.83	25.55	25.76	309,115	+0.09(+0.36%)
Oct 26, 2017	25.46	25.71	25.46	25.67	56,141	+0.16(+0.62%)
Oct 25, 2017	25.66	25.66	25.29	25.51	36,035	-0.07(-0.29%)
Oct 24, 2017	25.71	25.71	25.53	25.59	59,370	+0.10(+0.40%)
Oct 23, 2017	25.52	25.63	25.45	25.48	25,206	-0.12(-0.47%)
Oct 20, 2017	25.45	25.69	25.45	25.61	57,090	+0.10(+0.40%)
Oct 19, 2017	25.42	25.50	25.22	25.50	77,387	+0.02(+0.07%)
Oct 18, 2017	25.61	25.61	25.34	25.48	49,763	+0.17(+0.66%)
Oct 17, 2017	25.44	25.49	25.28	25.32	36,665	-0.09(-0.36%)
Oct 16, 2017	25.61	25.61	25.36	25.41	55,122	+0.02(+0.07%)
Oct 13, 2017	25.52	25.52	25.37	25.39	85,833	-0.02(-0.07%)
Oct 12, 2017	25.54	25.54	25.27	25.41	116,362	+0.06(+0.26%)
Oct 11, 2017	25.29	25.40	25.28	25.35	223,137	+0.06(+0.26%)
Oct 10, 2017	25.44	25.44	25.21	25.28	567,974	+0.08(+0.34%)
Oct 09, 2017	25.32	25.32	25.16	25.20	68,961	-0.07(-0.26%)
Oct 06, 2017	25.27	25.32	25.22	25.26	75,522	+0.00(+0.00%)
Oct 05, 2017	25.33	25.36	25.19	25.26	100,997	+0.14(+0.55%)
Oct 04, 2017	25.33	25.35	25.12	25.12	56,408	-0.13(-0.51%)
Oct 03, 2017	25.27	25.34	25.19	25.25	82,144	+0.00(+0.00%)
Oct 02, 2017	24.90	25.27	24.90	25.25	72,360	+0.46(+1.86%)
Sep 29, 2017	24.82	24.99	24.79	24.79	123,690	+0.09(+0.37%)
Sep 28, 2017	24.90	24.90	24.61	24.70	186,319	+0.07(+0.30%)
Sep 27, 2017	24.26	24.80	24.26	24.63	156,907	+0.42(+1.76%)
Sep 26, 2017	24.12	24.31	24.03	24.20	44,487	+0.22(+0.91%)
Sep 25, 2017	23.97	24.03	23.80	23.98	74,948	+0.03(+0.13%)
Sep 22, 2017	23.75	24.00	23.75	23.95	97,574	+0.22(+0.92%)
Sep 21, 2017	23.71	23.80	23.65	23.73	130,865	+0.04(+0.19%)
Sep 20, 2017	23.58	23.77	23.57	23.69	158,461	+0.17(+0.73%)
Sep 19, 2017	23.44	23.66	23.44	23.52	119,898	+0.02(+0.08%)
Sep 18, 2017	23.51	23.60	23.46	23.50	52,904	+0.13(+0.55%)
Sep 15, 2017	23.22	23.37	23.20	23.37	20,357	+0.21(+0.92%)
Sep 14, 2017	23.26	23.30	23.13	23.16	446,769	-0.12(-0.52%)
Sep 13, 2017	23.31	23.32	23.19	23.28	134,047	+0.09(+0.40%)
Sep 12, 2017	23.11	23.23	23.11	23.19	28,724	+0.23(+1.00%)
Sep 11, 2017	22.65	22.96	22.65	22.96	10,183	+0.37(+1.63%)
Sep 08, 2017	22.22	22.63	22.22	22.59	16,225	+0.12(+0.52%)
Sep 07, 2017	22.58	22.59	22.37	22.47	13,119	-0.22(-0.96%)
Sep 06, 2017	22.49	22.79	22.49	22.69	21,819	+0.09(+0.41%)
Sep 05, 2017	23.20	23.20	22.60	22.60	20,059	-0.47(-2.04%)
Sep 01, 2017	23.03	23.07	22.93	23.07	12,944	+0.13(+0.56%)
Aug 31, 2017	22.89	22.98	22.78	22.94	38,117	+0.21(+0.91%)
Aug 30, 2017	22.64	22.73	22.57	22.73	14,137	+0.10(+0.43%)
Aug 29, 2017	22.46	22.64	22.40	22.63	24,714	+0.07(+0.33%)
Aug 28, 2017	22.61	22.69	22.50	22.56	26,216	+0.03(+0.12%)
Aug 25, 2017	22.42	22.59	22.37	22.53	99,004	+0.15(+0.66%)
Aug 24, 2017	22.32	22.38	22.31	22.38	4,058	+0.07(+0.33%)
Aug 23, 2017	22.37	22.38	22.29	22.31	6,495	-0.04(-0.17%)
Aug 22, 2017	22.39	22.39	22.18	22.35	20,426	+0.18(+0.79%)
Aug 21, 2017	22.13	22.21	22.08	22.17	38,461	-0.04(-0.17%)
Aug 18, 2017	22.33	22.33	22.04	22.21	42,127	-0.02(-0.08%)
Aug 17, 2017	22.64	22.65	22.21	22.23	14,000	-0.44(-1.95%)
Aug 16, 2017	22.45	22.81	22.45	22.67	30,658	-0.03(-0.12%)
Aug 15, 2017	22.86	22.87	22.67	22.70	84,835	-0.18(-0.81%)
Aug 14, 2017	22.79	22.91	22.75	22.88	22,574	+0.38(+1.67%)
Aug 11, 2017	22.60	22.60	22.44	22.51	30,417	-0.05(-0.23%)
Aug 10, 2017	22.96	22.96	22.53	22.56	83,574	-0.22(-0.97%)
Aug 09, 2017	23.31	23.31	22.76	22.78	645,412	-0.39(-1.67%)
Aug 08, 2017	23.71	23.71	23.10	23.17	38,422	-0.10(-0.44%)
Aug 07, 2017	23.26	23.34	23.20	23.27	24,845	-0.04(-0.16%)
Aug 04, 2017	23.23	23.32	23.19	23.31	37,265	+0.16(+0.71%)
Aug 03, 2017	23.53	23.53	23.13	23.14	49,367	-0.22(-0.94%)
Aug 02, 2017	23.71	23.71	23.28	23.36	37,178	-0.25(-1.06%)