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

35.39 USD -0.41 (-1.15%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 35.43 35.43 35.39 35.39 5,287 -0.41(-1.15%)
Jun 17, 2021 35.93 35.93 35.75 35.80 2,966 -0.70(-1.92%)
Jun 16, 2021 36.30 36.50 36.27 36.50 1,242 -0.06(-0.15%)
Jun 15, 2021 36.39 36.56 36.16 36.56 1,217 +0.03(+0.08%)
Jun 11, 2021 36.53 36.53 36.53 321 +0.10(+0.27%)
Jun 10, 2021 36.43 36.43 36.43 36.43 42,153 -0.17(-0.46%)
Jun 09, 2021 36.80 36.80 36.60 36.60 310 -0.35(-0.95%)
Jun 08, 2021 36.76 36.99 36.65 36.95 4,961 +0.37(+1.01%)
Jun 07, 2021 36.41 36.60 36.41 36.58 1,761 +0.26(+0.72%)
Jun 04, 2021 36.41 36.41 36.24 36.32 470 +0.08(+0.23%)
Jun 03, 2021 36.02 36.28 35.92 36.24 5,819 -0.02(-0.06%)
Jun 02, 2021 36.37 36.37 36.26 36.26 747 -0.39(-1.06%)
Jun 01, 2021 36.28 36.65 36.28 36.65 3,921 +0.54(+1.50%)
May 28, 2021 36.29 36.29 36.11 36.11 866 -0.10(-0.28%)
May 27, 2021 36.21 36.21 36.21 36.21 1,817 +0.44(+1.23%)
May 26, 2021 35.40 35.77 35.40 35.77 4,526 +0.58(+1.66%)
May 25, 2021 36.06 36.06 35.19 35.19 872 -0.47(-1.33%)
May 24, 2021 35.72 35.73 35.66 35.66 2,995 -0.21(-0.59%)
May 21, 2021 35.88 35.92 35.76 35.87 13,556 +0.40(+1.12%)
May 20, 2021 35.44 35.47 35.05 35.47 10,615 +0.12(+0.34%)
May 19, 2021 34.99 35.35 34.97 35.35 2,155 -0.28(-0.79%)
May 18, 2021 36.00 36.06 35.63 35.63 1,488 -0.31(-0.86%)
May 17, 2021 35.74 35.94 35.69 35.94 2,042 +0.13(+0.36%)
May 14, 2021 35.60 35.81 35.51 35.81 113,472 +0.72(+2.05%)
May 13, 2021 34.81 35.16 34.51 35.09 7,985 +0.75(+2.18%)
May 12, 2021 35.21 35.21 34.32 34.35 3,455 -0.74(-2.12%)
May 11, 2021 35.28 35.28 34.76 35.09 2,907 -0.44(-1.25%)
May 10, 2021 35.61 35.61 35.51 35.53 1,478 -0.40(-1.11%)
May 07, 2021 35.78 35.94 35.74 35.93 2,228 +0.38(+1.08%)
May 06, 2021 35.05 35.56 35.05 35.55 1,635 +0.19(+0.55%)
May 05, 2021 35.29 35.42 35.29 35.36 3,728 +0.07(+0.19%)
May 04, 2021 35.51 35.51 35.26 35.29 8,831 -0.42(-1.18%)
May 03, 2021 35.37 35.71 35.37 35.71 4,912 +0.67(+1.92%)
Apr 30, 2021 35.23 35.26 35.00 35.04 2,400 -0.38(-1.07%)
Apr 29, 2021 35.48 35.48 35.22 35.42 5,724 +0.05(+0.14%)
Apr 28, 2021 35.64 35.64 35.29 35.37 2,837 +0.09(+0.25%)
Apr 27, 2021 35.40 35.40 35.18 35.28 1,672 -0.04(-0.11%)
Apr 26, 2021 35.34 35.45 35.32 35.32 548 +0.12(+0.34%)
Apr 23, 2021 34.70 35.24 34.70 35.20 700 +0.56(+1.61%)
Apr 22, 2021 34.69 34.99 34.64 34.64 695 -0.12(-0.36%)
Apr 21, 2021 34.14 34.76 34.06 34.76 3,411 +0.65(+1.92%)
Apr 20, 2021 34.76 34.76 33.94 34.11 10,556 -0.69(-1.98%)
Apr 19, 2021 34.57 34.80 34.57 34.80 886 -0.39(-1.11%)
Apr 16, 2021 35.00 35.20 34.96 35.19 9,100 +0.17(+0.49%)
Apr 15, 2021 35.06 35.06 34.84 35.02 2,444 +0.15(+0.42%)
Apr 14, 2021 34.60 35.18 34.57 34.87 12,033 +0.30(+0.87%)
Apr 13, 2021 34.57 34.80 34.34 34.57 5,961 -0.27(-0.77%)
Apr 12, 2021 34.71 34.84 34.67 34.84 1,872 -0.04(-0.12%)
Apr 09, 2021 34.80 34.88 34.74 34.88 6,400 +0.08(+0.23%)
Apr 08, 2021 34.42 34.80 34.42 34.80 175,744 +0.24(+0.69%)
Apr 07, 2021 35.22 35.22 34.56 34.56 15,522 -0.43(-1.24%)
Apr 06, 2021 35.38 35.38 34.99 34.99 30,576 -0.12(-0.35%)
Apr 05, 2021 35.27 35.27 34.98 35.11 7,138 +0.14(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.