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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	32.02	32.02	32.02	32.02	18	+0.10(+0.31%)
Nov 29, 2023	32.00	32.07	31.90	31.92	10,664	+0.15(+0.49%)
Nov 28, 2023	31.71	31.84	31.71	31.76	528	-0.16(-0.50%)
Nov 27, 2023	31.96	31.96	31.88	31.92	7,312	-0.14(-0.43%)
Nov 24, 2023	31.89	32.06	31.89	32.06	1,150	+0.22(+0.68%)
Nov 22, 2023	31.81	31.93	31.81	31.84	3,887	+0.19(+0.60%)
Nov 21, 2023	31.80	31.80	31.64	31.65	2,358	-0.33(-1.02%)
Nov 20, 2023	31.93	32.01	31.93	31.98	4,535	+0.11(+0.34%)
Nov 17, 2023	31.73	31.87	31.73	31.87	22,421	+0.38(+1.20%)
Nov 16, 2023	31.67	31.67	31.40	31.49	1,506	-0.47(-1.48%)
Nov 15, 2023	31.90	32.33	31.90	31.97	68,819	+0.05(+0.16%)
Nov 14, 2023	31.83	31.92	31.68	31.92	900	+1.53(+5.03%)
Nov 13, 2023	30.18	30.40	30.18	30.39	1,583	+0.00(+0.01%)
Nov 10, 2023	30.45	30.45	30.36	30.38	326	+0.30(+1.01%)
Nov 09, 2023	30.08	30.08	30.08	30.08	45	-0.39(-1.29%)
Nov 08, 2023	30.49	30.52	30.43	30.47	3,184	-0.32(-1.04%)
Nov 07, 2023	30.65	30.85	30.65	30.79	1,834	-0.18(-0.58%)
Nov 06, 2023	31.18	31.18	30.87	30.97	1,304	-0.26(-0.83%)
Nov 03, 2023	30.77	31.23	30.66	31.23	2,602	+0.95(+3.12%)
Nov 02, 2023	29.68	30.28	29.68	30.28	1,640	+0.75(+2.53%)
Nov 01, 2023	29.36	29.54	29.21	29.54	13,483	+0.16(+0.54%)
Oct 31, 2023	29.20	29.38	29.20	29.38	3,618	+0.22(+0.74%)
Oct 30, 2023	29.13	29.26	29.03	29.16	15,512	+0.28(+0.97%)
Oct 27, 2023	29.08	29.08	28.84	28.88	497	-0.30(-1.02%)
Oct 26, 2023	29.11	29.26	29.11	29.18	9,198	+0.19(+0.64%)
Oct 25, 2023	29.19	29.26	28.96	28.99	25,605	-0.37(-1.25%)
Oct 24, 2023	29.37	29.45	29.28	29.36	4,564	+0.19(+0.67%)
Oct 23, 2023	29.38	29.49	29.16	29.16	2,326	-0.31(-1.06%)
Oct 20, 2023	29.76	29.89	29.44	29.48	24,167	-0.34(-1.15%)
Oct 19, 2023	30.27	30.34	29.82	29.82	16,560	-0.45(-1.47%)
Oct 18, 2023	30.54	30.54	30.26	30.26	2,192	-0.60(-1.94%)
Oct 17, 2023	30.39	31.07	30.39	30.86	10,855	+0.38(+1.26%)
Oct 16, 2023	30.32	30.52	30.32	30.48	13,403	+0.48(+1.59%)
Oct 13, 2023	30.03	30.11	29.98	30.00	4,703	-0.40(-1.33%)
Oct 12, 2023	30.54	30.65	30.29	30.41	2,163	-0.57(-1.85%)
Oct 11, 2023	31.07	31.23	30.88	30.98	25,001	-0.06(-0.19%)
Oct 10, 2023	30.84	31.15	30.73	31.04	90,336	+0.29(+0.94%)
Oct 09, 2023	30.47	30.75	30.47	30.75	1,832	+0.16(+0.52%)
Oct 06, 2023	30.59	30.59	30.59	30.59	157	+0.17(+0.55%)
Oct 05, 2023	30.28	30.43	30.27	30.43	3,428	+0.11(+0.37%)
Oct 04, 2023	30.21	30.31	30.10	30.31	2,180	+0.14(+0.47%)
Oct 03, 2023	30.19	30.20	30.08	30.17	4,320	-0.43(-1.41%)
Oct 02, 2023	30.96	30.96	30.53	30.60	5,314	-0.38(-1.21%)
Sep 29, 2023	31.32	31.37	30.98	30.98	7,745	-0.13(-0.42%)
Sep 28, 2023	30.98	31.19	30.96	31.11	6,485	+0.22(+0.70%)
Sep 27, 2023	30.94	30.94	30.68	30.89	2,334	+0.31(+1.03%)
Sep 26, 2023	30.85	30.85	30.58	30.58	1,892	-0.31(-1.00%)
Sep 25, 2023	30.81	30.89	30.89	30.89	4,136	+0.11(+0.37%)
Sep 22, 2023	30.90	30.96	30.77	30.77	1,452	-0.17(-0.54%)
Sep 21, 2023	31.09	31.09	30.94	30.94	724	-0.35(-1.12%)
Sep 20, 2023	31.64	31.64	31.29	31.29	1,666	-0.18(-0.56%)
Sep 19, 2023	31.41	31.47	31.38	31.46	3,950	-0.03(-0.10%)
Sep 18, 2023	31.50	31.50	31.46	31.50	336	-0.14(-0.44%)
Sep 15, 2023	31.64	31.64	31.64	31.64	100	-0.29(-0.91%)
Sep 14, 2023	31.78	31.94	31.78	31.93	1,119	+0.47(+1.51%)
Sep 13, 2023	31.50	31.50	31.45	31.45	249	-0.19(-0.61%)
Sep 12, 2023	31.68	31.80	31.65	31.65	45,870	-0.07(-0.21%)
Sep 11, 2023	31.85	31.85	31.70	31.71	6,102	+0.03(+0.08%)
Sep 08, 2023	31.79	31.79	31.67	31.69	6,283	-0.08(-0.25%)
Sep 07, 2023	31.80	31.80	31.76	31.77	484	-0.38(-1.17%)
Sep 06, 2023	32.23	32.22	32.10	32.14	330	-0.14(-0.44%)
Sep 05, 2023	32.28	32.28	32.28	32.28	35	-0.84(-2.54%)