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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.72	31.91	31.72	31.91	388	-0.16(-0.49%)
May 27, 2022	32.10	32.10	31.82	32.06	51,610	+0.64(+2.05%)
May 26, 2022	31.37	31.42	31.29	31.42	1,761	+0.56(+1.83%)
May 25, 2022	30.68	30.97	30.68	30.86	633	+0.50(+1.66%)
May 24, 2022	30.51	30.51	30.31	30.35	2,773	-0.22(-0.73%)
May 23, 2022	30.54	30.57	30.47	30.57	945	+0.29(+0.95%)
May 20, 2022	30.40	30.40	29.85	30.28	3,911	-0.07(-0.22%)
May 19, 2022	30.21	30.53	30.21	30.35	2,100	-0.08(-0.28%)
May 18, 2022	30.89	30.89	30.44	30.44	3,648	-0.96(-3.06%)
May 17, 2022	30.63	31.40	30.63	31.40	14,045	+1.01(+3.33%)
May 16, 2022	30.48	30.51	30.23	30.39	649	-0.08(-0.25%)
May 13, 2022	30.24	30.61	30.24	30.46	353,890	+0.70(+2.35%)
May 12, 2022	29.35	29.76	29.26	29.76	4,982	+0.31(+1.05%)
May 11, 2022	29.97	30.09	29.45	29.45	1,991	-0.52(-1.75%)
May 10, 2022	30.50	30.52	29.70	29.98	5,520	-0.18(-0.59%)
May 09, 2022	30.54	30.63	30.15	30.15	19,078	-0.81(-2.61%)
May 06, 2022	31.34	31.34	30.96	30.96	1,919	-0.40(-1.28%)
May 05, 2022	31.41	31.45	31.19	31.36	2,882	-1.08(-3.32%)
May 04, 2022	31.65	32.44	31.51	32.44	1,543	+0.82(+2.60%)
May 03, 2022	31.19	31.62	31.19	31.62	431	+0.31(+0.99%)
May 02, 2022	30.89	31.31	30.82	31.31	861	+0.32(+1.03%)
Apr 29, 2022	31.36	31.36	30.95	30.99	3,363	-0.83(-2.61%)
Apr 28, 2022	31.54	31.91	31.54	31.82	3,528	+0.54(+1.71%)
Apr 27, 2022	31.45	31.45	31.24	31.28	531	-0.16(-0.52%)
Apr 26, 2022	32.23	32.23	31.45	31.45	5,043	-0.91(-2.81%)
Apr 25, 2022	32.00	32.36	31.71	32.36	4,317	+0.08(+0.26%)
Apr 22, 2022	32.84	32.84	32.21	32.28	61,172	-0.71(-2.16%)
Apr 21, 2022	33.98	33.98	32.99	32.99	3,292	-0.62(-1.84%)
Apr 20, 2022	33.60	33.62	33.59	33.61	1,375	+0.20(+0.61%)
Apr 19, 2022	33.30	33.44	33.30	33.40	973	+0.69(+2.10%)
Apr 18, 2022	32.70	32.84	32.56	32.72	6,416	-0.23(-0.71%)
Apr 14, 2022	33.27	33.27	32.95	32.95	1,550	-0.27(-0.82%)
Apr 13, 2022	32.69	33.22	32.69	33.22	275,102	+0.57(+1.76%)
Apr 12, 2022	32.83	32.83	32.65	32.65	281	+0.13(+0.39%)
Apr 11, 2022	32.93	32.93	32.48	32.52	862	-0.57(-1.71%)
Apr 08, 2022	32.78	33.09	32.77	33.09	703	+0.25(+0.77%)
Apr 07, 2022	33.16	33.16	32.68	32.83	2,349	-0.51(-1.52%)
Apr 06, 2022	33.23	33.34	33.10	33.34	2,130	-0.17(-0.50%)
Apr 05, 2022	34.08	34.08	33.51	33.51	2,099	-0.70(-2.03%)
Apr 04, 2022	34.25	34.27	34.20	34.20	641	-0.10(-0.28%)
Apr 01, 2022	34.25	34.30	34.03	34.30	4,027	+0.05(+0.13%)
Mar 31, 2022	34.37	34.37	34.26	34.26	1,418	-0.17(-0.48%)
Mar 30, 2022	34.73	34.73	34.28	34.42	1,266	-0.53(-1.51%)
Mar 29, 2022	34.71	34.95	34.71	34.95	2,110	+0.75(+2.20%)
Mar 28, 2022	34.08	34.20	33.98	34.20	718	-0.24(-0.70%)
Mar 25, 2022	34.37	34.44	34.37	34.44	405	+0.30(+0.87%)
Mar 24, 2022	34.14	34.14	34.14	34.14	540	+0.27(+0.81%)
Mar 23, 2022	34.03	34.03	33.87	33.87	596	-0.59(-1.73%)
Mar 22, 2022	34.75	34.75	34.46	34.46	992	+0.19(+0.57%)
Mar 21, 2022	34.61	34.61	34.07	34.27	13,443	-0.13(-0.39%)
Mar 18, 2022	34.01	34.40	34.01	34.40	1,111	+0.18(+0.54%)
Mar 17, 2022	33.96	34.22	33.96	34.22	1,333	+0.52(+1.56%)
Mar 16, 2022	33.55	33.69	33.55	33.69	952	+0.51(+1.52%)
Mar 11, 2022				33.19	82	-0.34(-1.01%)
Mar 10, 2022	33.33	33.53	33.17	33.53	772	+0.02(+0.06%)
Mar 09, 2022	33.22	33.56	33.22	33.51	2,613	+0.64(+1.95%)
Mar 08, 2022	33.16	33.47	32.87	32.87	4,151	-0.15(-0.47%)
Mar 07, 2022	33.16	33.42	33.02	33.02	2,070	-0.39(-1.17%)
Mar 04, 2022	33.39	33.41	33.39	33.41	466	-0.48(-1.43%)
Mar 03, 2022	34.18	34.18	33.79	33.89	2,786	+0.90(+2.74%)