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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2017		23.61	23.44	23.61	34,712	+0.08(+0.35%)
Jul 31, 2017	23.57	23.65	23.47	23.53	72,350	+0.04(+0.16%)
Jul 28, 2017	23.74	23.74	23.49	23.49	34,759	-0.24(-1.01%)
Jul 27, 2017	23.80	23.93	23.64	23.73	22,889	-0.11(-0.46%)
Jul 26, 2017	24.19	24.19	23.81	23.84	31,348	-0.18(-0.73%)
Jul 25, 2017	23.89	24.04	23.89	24.02	18,899	+0.24(+1.01%)
Jul 24, 2017	23.68	23.78	23.64	23.78	20,407	+0.04(+0.15%)
Jul 21, 2017	23.97	23.97	23.74	23.74	21,593	-0.22(-0.92%)
Jul 20, 2017	23.96	23.97	23.87	23.96	18,963	-0.00(-0.00%)
Jul 19, 2017	23.92	23.97	23.89	23.96	16,707	+0.21(+0.89%)
Jul 18, 2017	23.90	23.90	23.64	23.75	51,897	-0.06(-0.23%)
Jul 17, 2017	23.68	23.87	23.66	23.80	28,961	+0.07(+0.31%)
Jul 14, 2017	23.68	23.80	23.65	23.73	30,541	+0.02(+0.08%)
Jul 13, 2017	23.65	23.71	23.57	23.71	1,001,539	+0.07(+0.31%)
Jul 12, 2017	23.80	23.85	23.58	23.64	31,546	+0.16(+0.67%)
Jul 11, 2017	23.46	23.52	23.46	23.48	130,888	-0.03(-0.12%)
Jul 10, 2017	23.57	23.64	23.43	23.51	20,501	-0.09(-0.39%)
Jul 07, 2017	23.49	23.60	23.33	23.60	29,516	+0.29(+1.23%)
Jul 06, 2017	23.53	23.53	23.28	23.32	36,558	-0.27(-1.13%)
Jul 05, 2017	23.46	23.58	23.39	23.58	22,487	-0.06(-0.27%)
Jul 03, 2017	23.79	23.82	23.60	23.65	31,048	+0.13(+0.55%)
Jun 30, 2017	23.48	23.58	23.45	23.52	17,391	+0.02(+0.06%)
Jun 29, 2017	23.83	23.83	23.25	23.50	23,301	-0.11(-0.48%)
Jun 28, 2017	23.64	23.64	23.38	23.62	52,712	+0.39(+1.69%)
Jun 27, 2017	23.50	23.53	23.22	23.22	39,774	-0.19(-0.83%)
Jun 26, 2017	23.35	23.44	23.20	23.42	16,648	+0.16(+0.67%)
Jun 23, 2017	23.09	23.28	23.08	23.26	52,591	+0.18(+0.80%)
Jun 22, 2017	23.06	23.26	22.81	23.08	39,496	+0.01(+0.04%)
Jun 21, 2017	23.23	23.35	22.97	23.07	49,304	-0.21(-0.88%)
Jun 20, 2017	23.36	23.40	23.24	23.27	1,390,630	-0.24(-1.00%)
Jun 19, 2017	23.42	23.51	23.42	23.51	14,454	+0.16(+0.67%)
Jun 16, 2017	23.36	23.43	23.26	23.35	53,425	-0.15(-0.63%)
Jun 15, 2017	23.63	23.71	23.45	23.50	15,301	-0.13(-0.55%)
Jun 14, 2017	24.00	24.00	23.57	23.63	24,883	-0.16(-0.66%)
Jun 13, 2017	23.75	23.96	23.75	23.78	26,768	+0.15(+0.62%)
Jun 12, 2017	23.79	23.93	23.63	23.64	43,236	-0.06(-0.23%)
Jun 09, 2017	23.62	23.82	23.62	23.69	36,235	+0.19(+0.79%)
Jun 08, 2017	23.12	23.58	23.12	23.50	90,435	+0.43(+1.87%)
Jun 07, 2017	23.07	23.13	23.02	23.07	17,410	+0.00(+0.00%)
Jun 06, 2017	23.05	23.15	23.01	23.07	38,010	-0.11(-0.48%)
Jun 05, 2017	24.17	24.17	23.18	23.18	18,835	-0.20(-0.87%)
Jun 02, 2017	23.29	23.55	23.27	23.39	23,533	+0.26(+1.10%)