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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	32.20	32.20	32.20	32.20	100	+0.06(+0.18%)
Jun 29, 2023	32.15	32.15	32.14	32.14	179	+0.42(+1.33%)
Jun 28, 2023	31.62	31.72	31.62	31.72	4,643	+0.02(+0.06%)
Jun 27, 2023	31.45	31.70	31.38	31.70	3,651	+0.32(+1.03%)
Jun 26, 2023	31.32	31.46	31.32	31.38	496	+0.10(+0.32%)
Jun 23, 2023	31.40	31.40	31.16	31.28	1,813	-0.42(-1.32%)
Jun 22, 2023	31.91	31.91	31.67	31.70	1,070	-0.27(-0.85%)
Jun 21, 2023	32.08	32.08	31.98	31.98	1,122	-0.09(-0.29%)
Jun 20, 2023	31.95	32.07	31.89	32.07	2,012	-0.16(-0.49%)
Jun 16, 2023	32.63	32.63	32.14	32.23	885,249	-0.22(-0.69%)
Jun 15, 2023	32.23	32.45	32.23	32.45	4,717	+0.29(+0.89%)
Jun 14, 2023	32.71	32.71	32.14	32.17	2,237	-0.45(-1.39%)
Jun 13, 2023	32.56	32.63	32.56	32.62	731	+0.41(+1.26%)
Jun 12, 2023	32.21	32.21	32.21	32.21	225	+0.14(+0.42%)
Jun 09, 2023	32.32	32.38	32.08	32.08	934	-0.41(-1.27%)
Jun 08, 2023	32.62	32.63	32.33	32.49	2,217	-0.22(-0.67%)
Jun 07, 2023	31.96	32.71	31.96	32.71	25,620	+0.66(+2.05%)
Jun 06, 2023	32.05	32.05	32.05	32.05	27	+0.93(+3.00%)
Jun 05, 2023	31.54	31.54	30.97	31.12	2,159	-0.52(-1.65%)
Jun 02, 2023	30.82	31.64	30.82	31.64	3,365	+1.24(+4.07%)
Jun 01, 2023	29.98	30.46	29.98	30.40	1,773	+0.23(+0.77%)
May 31, 2023	30.38	30.41	29.98	30.17	2,952	-0.27(-0.90%)
May 30, 2023	30.44	30.52	30.34	30.44	2,872	-0.17(-0.55%)
May 26, 2023	30.50	30.61	30.42	30.61	1,400	+0.34(+1.12%)
May 25, 2023	30.49	30.49	30.12	30.27	2,936	-0.24(-0.80%)
May 24, 2023	30.49	30.52	30.44	30.52	1,062	-0.43(-1.39%)
May 23, 2023	31.02	31.02	30.95	30.95	3,258	+0.00(+0.01%)
May 22, 2023	30.75	30.95	30.75	30.94	2,898	+0.38(+1.23%)
May 19, 2023	30.41	30.58	30.41	30.57	1,879	-0.07(-0.24%)
May 18, 2023	30.60	30.64	30.46	30.64	1,337	+0.21(+0.69%)
May 17, 2023	30.44	30.45	30.43	30.43	552,170	+0.69(+2.32%)
May 16, 2023	29.98	29.99	29.74	29.74	1,367	-0.36(-1.19%)
May 15, 2023	29.93	30.10	29.88	30.10	2,380	+0.42(+1.40%)
May 12, 2023	29.51	29.68	29.51	29.68	1,983	-0.06(-0.21%)
May 11, 2023	29.76	29.76	29.65	29.74	3,982	-0.32(-1.05%)
May 10, 2023	29.89	30.06	29.89	30.06	384	+0.14(+0.46%)
May 09, 2023	29.85	29.93	29.72	29.92	1,646	-0.04(-0.15%)
May 08, 2023	29.92	29.96	29.88	29.96	638	-0.11(-0.37%)
May 05, 2023	29.75	30.14	29.75	30.08	2,825	+0.76(+2.60%)
May 04, 2023	29.51	29.51	29.32	29.32	3,126	-0.41(-1.37%)
May 03, 2023	30.03	30.03	29.72	29.72	2,304	-0.04(-0.13%)
May 02, 2023	30.29	30.29	29.76	29.76	2,649	-0.70(-2.30%)
May 01, 2023	30.41	30.57	30.39	30.46	1,023	+0.08(+0.27%)
Apr 28, 2023	30.38	30.38	30.38	30.38	464	+0.24(+0.81%)
Apr 27, 2023	29.92	30.14	29.90	30.14	749	+0.43(+1.43%)
Apr 26, 2023	29.93	29.97	29.65	29.71	8,345	-0.30(-0.99%)
Apr 25, 2023	30.54	30.54	30.01	30.01	4,202	-0.79(-2.57%)
Apr 24, 2023	30.96	31.00	30.73	30.80	1,385	-0.11(-0.34%)
Apr 21, 2023	31.00	31.00	30.74	30.90	6,031	-0.01(-0.04%)
Apr 20, 2023	31.06	31.06	30.92	30.92	4,463	-0.20(-0.63%)
Apr 19, 2023	30.92	31.15	30.92	31.11	973	+0.12(+0.39%)
Apr 18, 2023	31.39	31.39	30.87	30.99	3,311	-0.24(-0.75%)
Apr 17, 2023	30.98	31.26	30.98	31.23	2,676	+0.31(+1.01%)
Apr 14, 2023	30.88	30.91	30.88	30.91	580	-0.31(-1.00%)
Apr 13, 2023	31.04	31.28	31.03	31.23	3,931	+0.46(+1.49%)
Apr 12, 2023	31.04	31.07	30.74	30.77	4,296	-0.24(-0.76%)
Apr 11, 2023	30.90	31.15	30.90	31.01	467,090	+0.17(+0.56%)
Apr 10, 2023	30.50	30.84	30.50	30.83	6,072	+0.31(+1.02%)
Apr 06, 2023	30.51	30.60	30.51	30.52	4,013	+0.01(+0.03%)
Apr 05, 2023	30.44	30.51	30.37	30.51	2,221	-0.17(-0.57%)
Apr 04, 2023	31.29	31.29	30.58	30.69	23,946	-0.63(-2.00%)