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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	23.80	23.81	23.66	23.71	7,676	+0.10(+0.43%)
Sep 27, 2019	23.82	23.91	23.61	23.61	22,042	-0.28(-1.18%)
Sep 26, 2019	24.04	24.04	23.76	23.89	25,885	-0.19(-0.78%)
Sep 25, 2019	23.73	24.12	23.73	24.08	5,557	+0.29(+1.23%)
Sep 24, 2019	24.06	24.06	23.78	23.79	18,226	-0.32(-1.34%)
Sep 23, 2019	23.88	24.15	23.88	24.11	12,191	+0.14(+0.57%)
Sep 20, 2019	24.10	24.13	23.94	23.98	9,668	-0.11(-0.46%)
Sep 19, 2019	24.25	24.44	24.08	24.09	23,773	-0.16(-0.66%)
Sep 18, 2019	24.31	24.37	24.11	24.25	78,183	-0.13(-0.54%)
Sep 17, 2019	24.26	24.39	24.17	24.38	52,006	-0.06(-0.25%)
Sep 16, 2019	24.32	24.50	24.32	24.44	45,986	-0.03(-0.12%)
Sep 13, 2019	24.39	24.57	24.39	24.47	45,791	+0.16(+0.68%)
Sep 12, 2019	24.38	24.39	24.04	24.30	68,853	-0.07(-0.27%)
Sep 11, 2019	23.73	24.37	23.68	24.37	290,515	+0.68(+2.86%)
Sep 10, 2019	23.16	23.71	23.16	23.69	21,352	+0.43(+1.86%)
Sep 09, 2019	22.71	23.27	22.71	23.26	9,466	+0.48(+2.13%)
Sep 06, 2019	22.91	22.91	22.77	22.77	11,262	-0.09(-0.39%)
Sep 05, 2019	22.55	23.00	22.55	22.86	36,986	+0.50(+2.23%)
Sep 04, 2019	22.34	22.40	22.32	22.36	30,560	+0.24(+1.06%)
Sep 03, 2019	22.36	22.36	22.05	22.13	12,528	-0.38(-1.67%)
Aug 30, 2019	22.69	22.69	22.39	22.50	9,987	-0.03(-0.13%)
Aug 29, 2019	22.27	22.53	22.26	22.53	24,962	+0.51(+2.31%)
Aug 28, 2019	21.76	22.15	21.76	22.02	13,561	+0.24(+1.12%)
Aug 27, 2019	22.27	22.27	21.77	21.78	42,511	-0.35(-1.57%)
Aug 26, 2019	22.09	22.18	22.01	22.13	14,840	+0.19(+0.85%)
Aug 23, 2019	22.59	22.66	21.94	21.94	9,243	-0.80(-3.51%)
Aug 22, 2019	22.87	22.89	22.62	22.74	57,178	-0.03(-0.12%)
Aug 21, 2019	22.70	22.81	22.68	22.77	121,893	+0.19(+0.83%)
Aug 20, 2019	22.69	22.70	22.57	22.58	8,688	-0.17(-0.74%)
Aug 19, 2019	22.78	22.87	22.74	22.75	31,161	+0.24(+1.09%)
Aug 16, 2019	22.26	22.54	22.18	22.50	35,698	+0.51(+2.31%)
Aug 15, 2019	22.22	22.22	21.94	22.00	81,246	-0.08(-0.38%)
Aug 14, 2019	22.24	22.32	22.02	22.08	71,392	-0.71(-3.10%)
Aug 13, 2019	22.53	23.12	22.53	22.79	190,742	+0.17(+0.75%)
Aug 12, 2019	22.66	22.76	22.56	22.62	27,391	-0.25(-1.11%)
Aug 09, 2019	22.97	22.97	22.86	22.87	12,218	-0.36(-1.54%)
Aug 08, 2019	22.88	23.24	22.88	23.23	531,403	+0.48(+2.11%)
Aug 07, 2019	22.63	22.82	22.34	22.75	12,492	-0.04(-0.17%)
Aug 06, 2019	22.88	22.97	22.53	22.79	41,090	+0.08(+0.33%)
Aug 05, 2019	22.92	23.00	22.40	22.71	27,548	-0.67(-2.86%)
Aug 02, 2019	23.50	23.51	23.19	23.38	31,554	-0.19(-0.80%)
Aug 01, 2019	24.08	24.18	23.56	23.57	70,006	-0.47(-1.96%)
Jul 31, 2019	24.13	24.39	23.88	24.04	71,860	-0.11(-0.47%)
Jul 30, 2019	23.78	24.16	23.70	24.15	29,235	+0.24(+0.98%)
Jul 29, 2019	23.98	24.05	23.90	23.92	15,583	-0.13(-0.55%)
Jul 26, 2019	23.71	24.10	23.71	24.05	30,386	+0.30(+1.27%)
Jul 25, 2019	24.04	24.04	23.73	23.75	14,308	-0.26(-1.10%)
Jul 24, 2019	23.53	24.01	23.53	24.01	158,298	+0.58(+2.49%)
Jul 23, 2019	23.41	23.44	23.32	23.43	12,269	+0.20(+0.85%)
Jul 22, 2019	23.36	23.39	23.23	23.23	15,382	-0.13(-0.56%)
Jul 19, 2019	23.39	23.49	23.36	23.36	16,786	+0.00(+0.00%)
Jul 18, 2019	23.22	23.41	23.22	23.36	8,102	-0.02(-0.08%)
Jul 17, 2019	23.44	23.47	23.38	23.38	17,245	-0.25(-1.08%)
Jul 16, 2019	23.59	23.67	23.59	23.63	2,920	+0.16(+0.67%)
Jul 15, 2019	23.38	23.48	23.38	23.48	5,098	-0.15(-0.63%)
Jul 12, 2019	23.46	23.65	23.45	23.62	13,174	+0.39(+1.66%)
Jul 11, 2019	23.38	23.42	23.17	23.24	22,809	-0.13(-0.56%)
Jul 10, 2019	23.43	23.49	23.35	23.37	25,283	+0.03(+0.12%)
Jul 09, 2019	23.26	23.37	23.20	23.34	33,312	-0.04(-0.16%)
Jul 08, 2019	23.53	23.60	23.36	23.38	9,146	-0.22(-0.92%)
Jul 05, 2019	23.46	23.62	23.30	23.60	4,568	+0.11(+0.48%)
Jul 03, 2019	23.44	23.55	23.41	23.48	22,842	+0.17(+0.73%)
Jul 02, 2019	23.53	23.53	23.19	23.31	58,854	-0.23(-0.96%)