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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.43	25.43	25.41	25.41	1,059	-0.10(-0.40%)
Nov 27, 2019	25.53	25.54	25.47	25.51	10,491	+0.07(+0.27%)
Nov 26, 2019	25.44	25.62	25.44	25.45	1,256,307	-0.05(-0.21%)
Nov 25, 2019	24.97	25.54	24.97	25.50	19,810	+0.55(+2.20%)
Nov 22, 2019	24.91	24.96	24.86	24.95	14,200	+0.13(+0.50%)
Nov 21, 2019	25.03	25.03	24.76	24.82	5,103	-0.18(-0.73%)
Nov 20, 2019	25.20	25.24	24.90	25.01	32,864	-0.18(-0.71%)
Nov 19, 2019	25.21	25.27	25.13	25.19	10,438	+0.01(+0.05%)
Nov 18, 2019	25.13	25.20	25.12	25.17	5,478	-0.08(-0.33%)
Nov 15, 2019	25.34	25.34	25.23	25.26	10,279	+0.03(+0.13%)
Nov 14, 2019	25.13	25.32	25.13	25.22	12,799	+0.03(+0.11%)
Nov 13, 2019	25.24	25.27	25.17	25.20	11,085	-0.20(-0.78%)
Nov 12, 2019	25.45	25.51	25.39	25.39	4,213	+0.07(+0.26%)
Nov 11, 2019	25.30	25.37	25.28	25.33	5,378	-0.05(-0.19%)
Nov 08, 2019	25.37	25.41	25.24	25.37	21,512	+0.00(+0.00%)
Nov 07, 2019	25.49	25.53	25.34	25.37	6,112	+0.05(+0.19%)
Nov 06, 2019	25.38	25.39	25.29	25.33	65,689	-0.13(-0.53%)
Nov 05, 2019	25.48	25.68	25.42	25.46	61,181	+0.13(+0.49%)
Nov 04, 2019	25.24	25.37	25.20	25.34	26,406	+0.26(+1.05%)
Nov 01, 2019	24.69	25.08	24.69	25.07	39,315	+0.40(+1.61%)
Oct 31, 2019	24.67	24.78	24.51	24.68	24,048	-0.11(-0.46%)
Oct 30, 2019	24.84	24.91	24.64	24.79	38,339	-0.10(-0.42%)
Oct 29, 2019	24.73	24.98	24.73	24.89	20,130	+0.05(+0.20%)
Oct 28, 2019	24.81	24.87	24.75	24.84	24,105	+0.27(+1.11%)
Oct 25, 2019	24.37	24.65	24.37	24.57	16,213	+0.13(+0.53%)
Oct 24, 2019	24.53	24.53	24.27	24.44	22,853	-0.04(-0.15%)
Oct 23, 2019	24.40	24.50	24.37	24.48	24,723	+0.12(+0.50%)
Oct 22, 2019	24.28	24.49	24.22	24.36	5,197	+0.04(+0.16%)
Oct 21, 2019	24.27	24.43	24.23	24.32	12,920	+0.32(+1.34%)
Oct 18, 2019	24.01	24.08	23.86	24.00	11,868	-0.01(-0.04%)
Oct 17, 2019	23.94	24.04	23.90	24.01	11,352	+0.30(+1.27%)
Oct 16, 2019	23.70	23.82	23.66	23.70	33,564	+0.10(+0.44%)
Oct 15, 2019	23.39	23.72	23.39	23.60	17,413	+0.27(+1.17%)
Oct 14, 2019	23.36	23.37	23.19	23.33	9,094	-0.01(-0.04%)
Oct 11, 2019	23.14	23.65	23.14	23.34	26,916	+0.42(+1.85%)
Oct 10, 2019	23.00	23.15	22.91	22.91	13,288	-0.06(-0.27%)
Oct 09, 2019	23.11	23.11	22.89	22.97	372,948	+0.13(+0.57%)
Oct 08, 2019	23.11	23.11	22.85	22.85	11,996	-0.36(-1.55%)
Oct 07, 2019	23.23	23.39	23.20	23.20	5,585	-0.07(-0.28%)
Oct 04, 2019	23.02	23.27	22.93	23.27	13,776	+0.35(+1.52%)
Oct 03, 2019	22.86	22.96	22.63	22.92	9,662	-0.08(-0.37%)
Oct 02, 2019	22.97	23.07	22.86	23.01	26,714	-0.24(-1.01%)
Oct 01, 2019	23.75	24.00	23.19	23.24	23,566	-0.47(-1.99%)
Sep 30, 2019	23.80	23.81	23.66	23.71	7,676	+0.10(+0.43%)
Sep 27, 2019	23.82	23.91	23.61	23.61	22,042	-0.28(-1.18%)
Sep 26, 2019	24.04	24.04	23.76	23.89	25,885	-0.19(-0.78%)
Sep 25, 2019	23.73	24.12	23.73	24.08	5,557	+0.29(+1.23%)
Sep 24, 2019	24.06	24.06	23.78	23.79	18,226	-0.32(-1.34%)
Sep 23, 2019	23.88	24.15	23.88	24.11	12,191	+0.14(+0.57%)
Sep 20, 2019	24.10	24.13	23.94	23.98	9,668	-0.11(-0.46%)
Sep 19, 2019	24.25	24.44	24.08	24.09	23,773	-0.16(-0.66%)
Sep 18, 2019	24.31	24.37	24.11	24.25	78,183	-0.13(-0.54%)
Sep 17, 2019	24.26	24.39	24.17	24.38	52,006	-0.06(-0.25%)
Sep 16, 2019	24.32	24.50	24.32	24.44	45,986	-0.03(-0.12%)
Sep 13, 2019	24.39	24.57	24.39	24.47	45,791	+0.16(+0.68%)
Sep 12, 2019	24.38	24.39	24.04	24.30	68,853	-0.07(-0.27%)
Sep 11, 2019	23.73	24.37	23.68	24.37	290,515	+0.68(+2.86%)
Sep 10, 2019	23.16	23.71	23.16	23.69	21,352	+0.43(+1.86%)
Sep 09, 2019	22.71	23.27	22.71	23.26	9,466	+0.48(+2.13%)
Sep 06, 2019	22.91	22.91	22.77	22.77	11,262	-0.09(-0.39%)
Sep 05, 2019	22.55	23.00	22.55	22.86	36,986	+0.50(+2.23%)
Sep 04, 2019	22.34	22.40	22.32	22.36	30,560	+0.24(+1.06%)