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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	23.28	23.38	23.20	23.38	38,546	+0.20(+0.84%)
Jan 30, 2019	23.08	23.26	22.93	23.19	43,169	+0.14(+0.61%)
Jan 29, 2019	22.96	23.08	22.96	23.05	21,481	+0.04(+0.16%)
Jan 28, 2019	22.80	23.06	22.80	23.01	46,907	-0.14(-0.60%)
Jan 25, 2019	22.95	23.22	22.95	23.15	114,080	+0.26(+1.14%)
Jan 24, 2019	22.79	22.93	22.76	22.89	29,419	+0.15(+0.66%)
Jan 23, 2019	22.78	22.95	22.61	22.74	34,896	-0.06(-0.25%)
Jan 22, 2019	22.93	23.04	22.71	22.79	12,682	-0.33(-1.41%)
Jan 18, 2019	23.17	23.24	22.97	23.12	130,484	+0.27(+1.18%)
Jan 17, 2019	22.54	22.93	22.54	22.85	23,106	+0.26(+1.16%)
Jan 16, 2019	22.53	22.71	22.52	22.59	13,646	+0.19(+0.85%)
Jan 15, 2019	22.34	22.42	22.27	22.40	505,658	+0.06(+0.28%)
Jan 14, 2019	22.33	22.52	22.33	22.34	11,218	-0.17(-0.75%)
Jan 11, 2019	22.24	22.51	22.24	22.51	18,441	+0.08(+0.37%)
Jan 10, 2019	22.35	22.45	22.22	22.42	28,308	+0.03(+0.13%)
Jan 09, 2019	22.30	22.47	22.30	22.39	71,002	+0.24(+1.09%)
Jan 08, 2019	22.02	22.17	21.83	22.15	53,468	+0.32(+1.45%)
Jan 07, 2019	21.58	21.87	21.42	21.83	40,174	+0.34(+1.56%)
Jan 04, 2019	20.89	21.57	20.89	21.50	61,757	+0.65(+3.13%)
Jan 03, 2019	20.89	20.99	20.64	20.85	24,492	-0.17(-0.80%)
Jan 02, 2019	20.57	21.15	20.52	21.01	35,711	+0.20(+0.94%)
Dec 31, 2018	20.80	20.84	20.51	20.82	157,503	+0.17(+0.81%)
Dec 28, 2018	20.44	20.91	20.44	20.65	125,445	+0.10(+0.50%)
Dec 27, 2018	20.04	20.55	19.88	20.55	129,868	+0.09(+0.45%)
Dec 26, 2018	19.64	20.48	19.56	20.45	235,919	+0.75(+3.80%)
Dec 24, 2018	19.84	20.04	19.66	19.70	120,333	-0.32(-1.58%)
Dec 21, 2018	20.50	20.58	19.97	20.02	200,556	-0.44(-2.13%)
Dec 20, 2018	20.60	20.80	20.29	20.46	134,982	-0.30(-1.44%)
Dec 19, 2018	21.07	21.46	20.64	20.76	257,554	-0.45(-2.11%)
Dec 18, 2018	21.18	21.45	21.11	21.20	290,661	+0.09(+0.44%)
Dec 17, 2018	21.26	21.60	21.00	21.11	408,708	-0.32(-1.48%)
Dec 14, 2018	21.69	21.85	21.37	21.43	163,133	-0.39(-1.79%)
Dec 13, 2018	22.17	22.17	21.77	21.82	46,219	-0.36(-1.63%)
Dec 12, 2018	22.06	22.44	22.06	22.18	266,260	+0.20(+0.92%)
Dec 11, 2018	22.18	22.33	21.77	21.98	105,172	-0.08(-0.37%)
Dec 10, 2018	22.11	22.26	21.77	22.06	89,714	-0.14(-0.63%)
Dec 07, 2018	22.49	22.80	22.10	22.20	86,674	-0.40(-1.78%)
Dec 06, 2018	22.20	22.60	22.17	22.60	218,153	+0.02(+0.08%)
Dec 04, 2018	23.77	23.79	22.58	22.58	35,594	-1.20(-5.06%)
Dec 03, 2018	24.92	24.92	23.50	23.79	116,953	+0.00(+0.00%)
Nov 30, 2018	23.51	23.79	23.51	23.79	45,810	+0.13(+0.55%)
Nov 29, 2018	23.73	23.75	23.49	23.66	41,538	-0.15(-0.63%)
Nov 28, 2018	23.17	23.81	23.02	23.81	50,940	+0.62(+2.66%)
Nov 27, 2018	23.22	23.37	23.14	23.19	35,190	-0.23(-0.97%)
Nov 26, 2018	23.25	23.55	23.25	23.42	32,019	+0.20(+0.88%)
Nov 23, 2018	22.93	23.36	22.93	23.21	6,129	-0.04(-0.16%)
Nov 21, 2018		23.25	23.25	23.25	0	+0.34(+1.50%)
Nov 20, 2018	23.25	23.34	22.87	22.90	221,987	-0.51(-2.18%)
Nov 19, 2018	23.55	23.71	23.38	23.42	35,126	-0.34(-1.45%)
Nov 16, 2018	23.60	23.76	23.44	23.76	191,845	+0.04(+0.16%)
Nov 15, 2018	23.45	23.77	23.26	23.72	256,072	+0.25(+1.07%)
Nov 14, 2018	23.76	23.95	23.38	23.47	22,436	-0.20(-0.86%)
Nov 13, 2018	23.73	23.90	23.63	23.68	26,250	-0.14(-0.57%)
Nov 12, 2018	23.80	23.92	23.78	23.81	21,768	-0.21(-0.87%)
Nov 09, 2018	24.35	24.35	23.87	24.02	26,346	-0.47(-1.91%)
Nov 08, 2018	24.55	24.62	24.42	24.49	19,770	-0.03(-0.13%)
Nov 07, 2018	24.27	24.55	24.09	24.52	92,528	+0.30(+1.25%)
Nov 06, 2018	23.99	24.25	23.99	24.21	94,552	+0.18(+0.74%)
Nov 05, 2018	24.00	24.18	23.85	24.04	22,280	-0.05(-0.19%)
Nov 02, 2018	24.03	24.20	23.95	24.08	98,288	+0.09(+0.39%)