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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	28.86	28.86	28.32	28.32	677	-0.12(-0.41%)
Sep 29, 2022	28.72	28.72	28.33	28.44	8,136	-0.57(-1.96%)
Sep 28, 2022	28.30	29.05	28.61	29.01	1,324	+0.80(+2.85%)
Sep 27, 2022	28.37	28.50	28.14	28.20	4,175	-0.09(-0.33%)
Sep 26, 2022	28.54	28.92	28.24	28.30	4,287	-0.32(-1.13%)
Sep 23, 2022	29.08	29.08	28.26	28.62	6,217	-0.72(-2.45%)
Sep 22, 2022	29.89	29.89	29.23	29.34	6,863	-0.40(-1.35%)
Sep 21, 2022	30.27	30.51	29.74	29.74	12,840	-0.45(-1.49%)
Sep 20, 2022	30.33	30.33	30.06	30.19	4,213	-0.37(-1.22%)
Sep 19, 2022	30.12	30.60	30.12	30.57	2,855	+0.30(+1.00%)
Sep 16, 2022	30.14	30.27	29.93	30.26	7,658	-0.26(-0.86%)
Sep 15, 2022	30.62	30.64	30.52	30.52	875	-0.12(-0.40%)
Sep 14, 2022	30.67	30.67	30.51	30.65	3,983	-0.03(-0.09%)
Sep 13, 2022	31.13	31.13	30.58	30.68	1,182	-1.09(-3.44%)
Sep 12, 2022	31.60	31.77	31.60	31.77	113,576	+0.37(+1.17%)
Sep 09, 2022	31.31	31.44	31.27	31.40	1,636	+0.50(+1.61%)
Sep 08, 2022	30.55	30.95	30.53	30.90	11,447	+0.16(+0.53%)
Sep 07, 2022	30.41	30.74	30.41	30.74	143	+0.53(+1.75%)
Sep 06, 2022	30.17	30.24	30.16	30.21	447	-0.31(-1.01%)
Sep 02, 2022	30.98	31.03	30.42	30.52	3,834	-0.24(-0.78%)
Sep 01, 2022	30.58	30.76	30.48	30.76	650	-0.33(-1.05%)
Aug 31, 2022	31.11	31.12	31.09	31.09	912	-0.24(-0.77%)
Aug 30, 2022	31.79	31.79	31.26	31.33	15,091	-0.51(-1.61%)
Aug 29, 2022	31.84	31.84	31.84	31.84	167	-0.21(-0.67%)
Aug 26, 2022	33.11	33.11	32.05	32.05	2,074	-1.03(-3.13%)
Aug 25, 2022	32.93	33.09	32.88	33.09	1,657	+0.47(+1.43%)
Aug 24, 2022	32.44	32.63	32.44	32.62	5,175	+0.11(+0.33%)
Aug 23, 2022	32.63	32.68	32.48	32.51	1,234	+0.04(+0.12%)
Aug 22, 2022	33.06	33.06	32.44	32.47	3,395	-0.74(-2.23%)
Aug 19, 2022	33.66	33.66	33.21	33.22	1,046	-0.55(-1.63%)
Aug 18, 2022	33.45	33.77	33.45	33.77	1,105	+0.26(+0.79%)
Aug 17, 2022	33.75	33.75	33.34	33.50	2,430	-0.49(-1.44%)
Aug 16, 2022	33.99	33.99	33.93	33.99	421	+0.12(+0.34%)
Aug 15, 2022	33.58	33.88	33.55	33.88	6,132	+0.16(+0.47%)
Aug 12, 2022	33.74	33.74	33.72	33.72	172,096	+0.61(+1.86%)
Aug 11, 2022	33.15	33.21	33.07	33.10	6,092	+0.17(+0.50%)
Aug 10, 2022	32.58	32.94	32.58	32.94	11,566	+0.77(+2.38%)
Aug 09, 2022	32.17	32.17	32.17	32.17	63	-0.38(-1.17%)
Aug 08, 2022	32.41	32.55	32.41	32.55	619	+0.20(+0.60%)
Aug 05, 2022	32.26	32.38	32.07	32.36	4,104	+0.13(+0.41%)
Aug 04, 2022	32.23	32.23	32.23	32.23	66	-0.11(-0.35%)
Aug 03, 2022	32.13	32.48	32.13	32.34	10,224	+0.25(+0.79%)
Aug 02, 2022	32.25	32.33	32.08	32.08	3,808	-0.21(-0.65%)
Aug 01, 2022	31.85	32.37	31.85	32.29	1,408	+0.06(+0.19%)
Jul 29, 2022	32.03	32.23	32.03	32.23	1,540	+0.26(+0.81%)
Jul 28, 2022	31.45	31.97	31.40	31.97	662	+0.36(+1.13%)
Jul 27, 2022	31.22	31.66	31.18	31.61	9,601	+0.62(+1.99%)
Jul 26, 2022	31.00	31.00	30.94	31.00	2,918	-0.06(-0.18%)
Jul 25, 2022	30.98	31.05	30.98	31.05	164	+0.25(+0.82%)
Jul 22, 2022	31.18	31.18	30.80	30.80	2,205	-0.41(-1.31%)
Jul 21, 2022	30.89	31.21	30.89	31.21	655	+0.09(+0.29%)
Jul 20, 2022	31.01	31.16	30.87	31.12	51,876	+0.35(+1.14%)
Jul 19, 2022	30.17	30.79	30.17	30.77	2,018	+1.00(+3.36%)
Jul 18, 2022	29.95	30.08	29.65	29.76	6,247	+0.01(+0.02%)
Jul 15, 2022	29.31	29.78	29.31	29.76	3,339	+0.57(+1.96%)
Jul 14, 2022	28.84	29.19	28.84	29.19	395	-0.33(-1.11%)
Jul 13, 2022	29.45	29.52	29.33	29.51	1,903	-0.08(-0.29%)
Jul 12, 2022	29.60	29.60	29.60	29.60	102	+0.03(+0.11%)
Jul 11, 2022	29.71	29.74	29.57	29.57	380,575	-0.43(-1.44%)
Jul 08, 2022	30.10	30.10	29.77	30.00	2,138	-0.03(-0.11%)
Jul 07, 2022	30.04	30.04	30.03	30.03	620	+0.50(+1.70%)
Jul 06, 2022	29.75	29.75	29.29	29.53	2,029	-0.32(-1.08%)
Jul 05, 2022	29.57	29.86	29.10	29.86	929	+0.07(+0.23%)