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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	25.37	25.53	25.15	25.17	99,491	-0.23(-0.91%)
Apr 27, 2018	25.81	25.81	25.34	25.40	57,039	-0.24(-0.94%)
Apr 26, 2018	25.76	25.76	25.53	25.64	92,851	+0.04(+0.15%)
Apr 25, 2018	25.55	25.69	25.38	25.61	130,368	-0.02(-0.07%)
Apr 24, 2018	25.98	25.98	25.43	25.62	36,097	-0.12(-0.47%)
Apr 23, 2018	25.69	25.90	25.67	25.74	103,483	+0.01(+0.04%)
Apr 20, 2018	25.92	25.92	25.71	25.73	31,676	-0.19(-0.75%)
Apr 19, 2018	26.09	26.09	25.86	25.93	31,954	-0.18(-0.67%)
Apr 18, 2018	26.05	26.27	26.04	26.11	40,020	+0.10(+0.39%)
Apr 17, 2018	26.05	26.09	25.85	26.00	83,480	+0.16(+0.61%)
Apr 16, 2018	25.58	25.87	25.48	25.85	20,235	+0.41(+1.60%)
Apr 13, 2018	25.76	25.76	25.41	25.44	60,383	-0.12(-0.47%)
Apr 12, 2018	25.51	25.73	25.48	25.56	103,724	+0.16(+0.65%)
Apr 11, 2018	25.15	25.54	25.15	25.39	724,830	-0.08(-0.32%)
Apr 10, 2018	25.12	25.59	25.12	25.48	115,560	+0.47(+1.89%)
Apr 09, 2018	25.21	25.36	25.00	25.00	151,198	-0.11(-0.44%)
Apr 06, 2018	25.47	25.61	24.93	25.11	44,192	-0.52(-2.02%)
Apr 05, 2018	25.27	25.64	25.27	25.63	29,785	+0.31(+1.24%)
Apr 04, 2018	24.85	25.42	24.80	25.32	95,146	+0.28(+1.11%)
Apr 03, 2018	24.76	25.07	24.68	25.04	31,616	+0.41(+1.65%)
Apr 02, 2018	25.33	25.33	24.46	24.63	31,315	-0.64(-2.53%)
Mar 29, 2018		25.27	25.27	25.27	0	+0.14(+0.55%)
Mar 28, 2018	25.36	25.36	25.00	25.13	24,836	-0.01(-0.04%)
Mar 27, 2018	25.52	25.64	25.05	25.14	38,420	-0.42(-1.63%)
Mar 26, 2018	25.22	25.58	25.14	25.56	48,855	+0.48(+1.92%)
Mar 23, 2018	25.88	25.88	25.08	25.08	60,204	-0.68(-2.63%)
Mar 22, 2018	26.29	26.30	25.75	25.75	30,035	-0.63(-2.40%)
Mar 21, 2018	26.38	26.53	26.24	26.39	43,619	+0.15(+0.56%)
Mar 20, 2018	26.45	26.45	26.19	26.24	48,862	-0.04(-0.14%)
Mar 19, 2018	26.38	26.38	26.01	26.27	35,400	-0.20(-0.77%)
Mar 16, 2018	26.28	26.55	26.25	26.48	22,373	+0.22(+0.85%)
Mar 15, 2018	26.38	26.42	26.20	26.26	124,052	-0.03(-0.11%)
Mar 14, 2018	26.69	26.70	26.27	26.28	44,106	-0.29(-1.08%)
Mar 13, 2018	26.96	26.96	26.56	26.57	55,670	-0.19(-0.69%)
Mar 12, 2018	26.81	26.85	26.66	26.76	92,081	+0.00(+0.00%)
Mar 09, 2018	26.52	26.77	26.41	26.76	132,591	+0.48(+1.84%)
Mar 08, 2018	26.52	26.52	26.15	26.27	31,186	-0.14(-0.54%)
Mar 07, 2018		26.43		26.41	666,110	+0.31(+1.20%)
Mar 06, 2018	25.93	26.13	25.71	26.10	36,173	+0.34(+1.33%)
Mar 05, 2018	25.62	25.90	25.45	25.76	39,543	+0.04(+0.14%)
Mar 02, 2018	25.28	25.72	25.07	25.72	40,831	+0.36(+1.42%)
Mar 01, 2018	25.32	25.59	25.13	25.36	97,183	-0.01(-0.04%)
Feb 28, 2018	25.95	25.95	25.37	25.37	31,447	-0.49(-1.90%)
Feb 27, 2018	26.27	26.40	25.82	25.86	108,036	-0.37(-1.41%)
Feb 26, 2018	26.21	26.27	25.98	26.23	49,832	+0.19(+0.71%)
Feb 23, 2018	25.81	26.04	25.81	26.04	39,061	+0.23(+0.90%)
Feb 22, 2018		26.12	25.81	25.81	60,138	-0.13(-0.50%)
Feb 21, 2018	25.90	26.23	25.90	25.94	613,202	+0.18(+0.72%)
Feb 20, 2018	25.82	26.02	25.70	25.76	99,752	-0.17(-0.65%)
Feb 16, 2018		25.92	25.92	25.92	0	+0.08(+0.29%)
Feb 15, 2018	25.87	25.88	25.62	25.85	158,511	+0.24(+0.94%)
Feb 14, 2018	25.17	25.65	25.04	25.61	25,412	+0.43(+1.73%)
Feb 13, 2018	24.92	25.18	24.83	25.17	45,491	+0.21(+0.85%)
Feb 12, 2018	25.06	25.15	24.67	24.96	62,347	+0.02(+0.07%)
Feb 09, 2018	25.01	25.04	24.27	24.94	87,843	+0.24(+0.97%)
Feb 08, 2018	25.29	25.47	24.69	24.70	34,840	-0.56(-2.20%)
Feb 07, 2018	25.35	25.35	25.03	25.26	363,803	+0.06(+0.26%)
Feb 06, 2018	24.47	25.28	24.47	25.19	128,485	-0.04(-0.15%)
Feb 05, 2018	25.84	25.84	24.91	25.23	101,869	-0.71(-2.75%)
Feb 02, 2018	26.52	26.52	25.94	25.94	52,449	-0.60(-2.27%)
Feb 01, 2018	26.20	26.54	26.20	26.54	55,733	+0.14(+0.53%)
Jan 31, 2018	26.67	26.82	26.37	26.40	22,498	-0.20(-0.77%)
Jan 30, 2018	26.83	26.83	26.49	26.61	108,723	-0.25(-0.93%)
Jan 29, 2018	27.04	27.04	26.83	26.86	45,504	-0.20(-0.75%)
Jan 26, 2018	27.14	27.14	26.89	27.06	46,980	+0.06(+0.24%)
Jan 25, 2018	26.93	27.13	26.82	27.00	145,274	-0.04(-0.14%)
Jan 24, 2018	27.37	27.37	26.94	27.03	56,172	-0.15(-0.54%)
Jan 23, 2018	27.18	27.24	26.96	27.18	88,760	+0.01(+0.03%)
Jan 22, 2018	27.19	27.19	27.01	27.17	61,872	-0.07(-0.27%)
Jan 19, 2018	27.04	27.25	26.88	27.25	31,710	+0.40(+1.48%)
Jan 18, 2018	27.14	27.14	26.82	26.85	1,064,532	-0.28(-1.02%)
Jan 17, 2018	26.77	27.13	26.77	27.13	67,431	+0.37(+1.38%)
Jan 16, 2018	27.27	27.27	26.73	26.76	72,217	-0.31(-1.16%)
Jan 12, 2018		27.07	27.07	27.07	0	+0.12(+0.45%)
Jan 11, 2018	26.46	26.98	26.46	26.95	49,284	+0.55(+2.07%)
Jan 10, 2018	26.27	26.54	26.26	26.40	79,460	+0.02(+0.07%)
Jan 09, 2018	26.65	26.65	26.39	26.39	60,117	-0.15(-0.56%)
Jan 08, 2018	26.61	26.61	26.21	26.53	172,627	+0.11(+0.42%)
Jan 05, 2018	26.42	26.42	26.24	26.42	73,802	+0.12(+0.46%)
Jan 04, 2018	26.24	26.34	26.13	26.30	78,925	+0.11(+0.42%)
Jan 03, 2018	26.28	26.28	26.00	26.19	49,138	+0.05(+0.18%)
Jan 02, 2018	25.92	26.20	25.92	26.15	52,759	+0.19(+0.75%)
Dec 29, 2017		25.95	25.95	25.95	0	-0.24(-0.92%)
Dec 28, 2017	26.02	26.19	26.02	26.19	90,776	+0.10(+0.37%)
Dec 27, 2017	26.09	26.23	26.04	26.09	104,216	-0.06(-0.25%)
Dec 26, 2017	26.32	26.32	26.09	26.16	22,917	-0.03(-0.11%)
Dec 22, 2017	26.41	26.41	26.12	26.19	43,473	-0.21(-0.80%)
Dec 21, 2017	26.17	26.47	26.17	26.40	66,251	+0.13(+0.49%)
Dec 20, 2017	26.38	26.38	26.18	26.27	148,603	+0.13(+0.49%)
Dec 19, 2017	26.50	26.50	26.14	26.14	63,027	-0.21(-0.81%)
Dec 18, 2017	26.28	26.46	26.18	26.35	156,752	+0.37(+1.42%)
Dec 15, 2017	25.73	26.14	25.48	25.98	84,148	+0.54(+2.14%)
Dec 14, 2017	25.86	25.86	25.36	25.44	1,517,273	-0.29(-1.11%)
Dec 13, 2017	25.67	25.93	25.67	25.73	48,341	+0.06(+0.25%)
Dec 12, 2017	25.68	25.82	25.63	25.66	123,122	-0.06(-0.25%)
Dec 11, 2017	25.58	25.76	25.58	25.73	17,072	+0.05(+0.18%)
Dec 08, 2017	26.01	26.01	25.67	25.68	44,799	-0.14(-0.54%)
Dec 07, 2017	25.83	25.96	25.67	25.82	103,855	+0.15(+0.58%)
Dec 06, 2017	25.98	25.98	25.66	25.67	35,941	-0.18(-0.71%)
Dec 05, 2017	26.28	26.28	25.85	25.85	119,225	-0.21(-0.81%)
Dec 04, 2017	25.99	26.30	25.99	26.07	108,155	+0.12(+0.46%)
Dec 01, 2017	26.32	26.32	25.58	25.95	35,911	-0.23(-0.88%)
Nov 30, 2017	26.35	26.38	26.12	26.18	153,720	-0.15(-0.56%)
Nov 29, 2017	26.28	26.40	26.21	26.33	83,525	+0.22(+0.85%)
Nov 28, 2017	25.70	26.18	25.70	26.10	174,440	+0.40(+1.55%)
Nov 27, 2017	25.92	25.92	25.65	25.71	153,826	-0.07(-0.29%)
Nov 24, 2017	25.72	25.82	25.72	25.78	5,350	+0.03(+0.11%)
Nov 22, 2017	25.92	25.95	25.75	25.75	30,383	-0.12(-0.46%)
Nov 21, 2017	25.83	25.93	25.72	25.87	52,652	+0.26(+1.01%)
Nov 20, 2017	25.47	25.61	25.33	25.61	145,928	+0.32(+1.25%)
Nov 17, 2017	25.22	25.38	25.07	25.30	42,841	+0.12(+0.47%)
Nov 16, 2017	24.99	25.29	24.99	25.18	51,649	+0.43(+1.75%)
Nov 15, 2017	24.85	24.92	24.75	24.75	197,812	-0.13(-0.52%)
Nov 14, 2017	24.83	24.94	24.79	24.88	15,849	-0.06(-0.22%)
Nov 13, 2017	24.91	24.97	24.76	24.93	31,997	-0.03(-0.11%)
Nov 10, 2017	25.12	25.12	24.91	24.96	38,867	+0.00(+0.00%)
Nov 09, 2017	24.93	25.00	24.71	24.96	34,199	+0.01(+0.04%)
Nov 08, 2017	24.81	24.98	24.72	24.95	35,265	+0.02(+0.07%)
Nov 07, 2017	25.21	25.34	24.87	24.93	798,644	-0.36(-1.42%)
Nov 06, 2017	25.43	25.43	25.19	25.29	93,941	+0.01(+0.04%)
Nov 03, 2017	25.61	25.61	25.24	25.28	34,119	-0.21(-0.83%)
Nov 02, 2017	25.32	25.55	25.25	25.49	278,252	+0.10(+0.40%)
Nov 01, 2017	25.94	25.94	25.24	25.39	52,181	-0.25(-0.97%)
Oct 31, 2017	25.32	25.72	25.32	25.64	266,663	+0.22(+0.87%)
Oct 30, 2017	25.79	25.82	25.26	25.42	34,924	-0.34(-1.33%)
Oct 27, 2017	25.69	25.83	25.55	25.76	309,115	+0.09(+0.36%)
Oct 26, 2017	25.46	25.71	25.46	25.67	56,141	+0.16(+0.62%)
Oct 25, 2017	25.66	25.66	25.29	25.51	36,035	-0.07(-0.29%)
Oct 24, 2017	25.71	25.71	25.53	25.59	59,370	+0.10(+0.40%)
Oct 23, 2017	25.52	25.63	25.45	25.48	25,206	-0.12(-0.47%)
Oct 20, 2017	25.45	25.69	25.45	25.61	57,090	+0.10(+0.40%)
Oct 19, 2017	25.42	25.50	25.22	25.50	77,387	+0.02(+0.07%)
Oct 18, 2017	25.61	25.61	25.34	25.48	49,763	+0.17(+0.66%)
Oct 17, 2017	25.44	25.49	25.28	25.32	36,665	-0.09(-0.36%)
Oct 16, 2017	25.61	25.61	25.36	25.41	55,122	+0.02(+0.07%)
Oct 13, 2017	25.52	25.52	25.37	25.39	85,833	-0.02(-0.07%)
Oct 12, 2017	25.54	25.54	25.27	25.41	116,362	+0.06(+0.26%)
Oct 11, 2017	25.29	25.40	25.28	25.35	223,137	+0.06(+0.26%)
Oct 10, 2017	25.44	25.44	25.21	25.28	567,974	+0.08(+0.34%)
Oct 09, 2017	25.32	25.32	25.16	25.20	68,961	-0.07(-0.26%)
Oct 06, 2017	25.27	25.32	25.22	25.26	75,522	+0.00(+0.00%)
Oct 05, 2017	25.33	25.36	25.19	25.26	100,997	+0.14(+0.55%)
Oct 04, 2017	25.33	25.35	25.12	25.12	56,408	-0.13(-0.51%)
Oct 03, 2017	25.27	25.34	25.19	25.25	82,144	+0.00(+0.00%)
Oct 02, 2017	24.90	25.27	24.90	25.25	72,360	+0.46(+1.86%)
Sep 29, 2017	24.82	24.99	24.79	24.79	123,690	+0.09(+0.37%)
Sep 28, 2017	24.90	24.90	24.61	24.70	186,319	+0.07(+0.30%)
Sep 27, 2017	24.26	24.80	24.26	24.63	156,907	+0.42(+1.76%)
Sep 26, 2017	24.12	24.31	24.03	24.20	44,487	+0.22(+0.91%)
Sep 25, 2017	23.97	24.03	23.80	23.98	74,948	+0.03(+0.13%)
Sep 22, 2017	23.75	24.00	23.75	23.95	97,574	+0.22(+0.92%)
Sep 21, 2017	23.71	23.80	23.65	23.73	130,865	+0.04(+0.19%)
Sep 20, 2017	23.58	23.77	23.57	23.69	158,461	+0.17(+0.73%)
Sep 19, 2017	23.44	23.66	23.44	23.52	119,898	+0.02(+0.08%)
Sep 18, 2017	23.51	23.60	23.46	23.50	52,904	+0.13(+0.55%)
Sep 15, 2017	23.22	23.37	23.20	23.37	20,357	+0.21(+0.92%)
Sep 14, 2017	23.26	23.30	23.13	23.16	446,769	-0.12(-0.52%)
Sep 13, 2017	23.31	23.32	23.19	23.28	134,047	+0.09(+0.40%)
Sep 12, 2017	23.11	23.23	23.11	23.19	28,724	+0.23(+1.00%)
Sep 11, 2017	22.65	22.96	22.65	22.96	10,183	+0.37(+1.63%)
Sep 08, 2017	22.22	22.63	22.22	22.59	16,225	+0.12(+0.52%)
Sep 07, 2017	22.58	22.59	22.37	22.47	13,119	-0.22(-0.96%)
Sep 06, 2017	22.49	22.79	22.49	22.69	21,819	+0.09(+0.41%)
Sep 05, 2017	23.20	23.20	22.60	22.60	20,059	-0.47(-2.04%)
Sep 01, 2017	23.03	23.07	22.93	23.07	12,944	+0.13(+0.56%)
Aug 31, 2017	22.89	22.98	22.78	22.94	38,117	+0.21(+0.91%)
Aug 30, 2017	22.64	22.73	22.57	22.73	14,137	+0.10(+0.43%)
Aug 29, 2017	22.46	22.64	22.40	22.63	24,714	+0.07(+0.33%)
Aug 28, 2017	22.61	22.69	22.50	22.56	26,216	+0.03(+0.12%)
Aug 25, 2017	22.42	22.59	22.37	22.53	99,004	+0.15(+0.66%)
Aug 24, 2017	22.32	22.38	22.31	22.38	4,058	+0.07(+0.33%)
Aug 23, 2017	22.37	22.38	22.29	22.31	6,495	-0.04(-0.17%)
Aug 22, 2017	22.39	22.39	22.18	22.35	20,426	+0.18(+0.79%)
Aug 21, 2017	22.13	22.21	22.08	22.17	38,461	-0.04(-0.17%)
Aug 18, 2017	22.33	22.33	22.04	22.21	42,127	-0.02(-0.08%)
Aug 17, 2017	22.64	22.65	22.21	22.23	14,000	-0.44(-1.95%)
Aug 16, 2017	22.45	22.81	22.45	22.67	30,658	-0.03(-0.12%)
Aug 15, 2017	22.86	22.87	22.67	22.70	84,835	-0.18(-0.81%)
Aug 14, 2017	22.79	22.91	22.75	22.88	22,574	+0.38(+1.67%)
Aug 11, 2017	22.60	22.60	22.44	22.51	30,417	-0.05(-0.23%)
Aug 10, 2017	22.96	22.96	22.53	22.56	83,574	-0.22(-0.97%)
Aug 09, 2017	23.31	23.31	22.76	22.78	645,412	-0.39(-1.67%)
Aug 08, 2017	23.71	23.71	23.10	23.17	38,422	-0.10(-0.44%)
Aug 07, 2017	23.26	23.34	23.20	23.27	24,845	-0.04(-0.16%)
Aug 04, 2017	23.23	23.32	23.19	23.31	37,265	+0.16(+0.71%)
Aug 03, 2017	23.53	23.53	23.13	23.14	49,367	-0.22(-0.94%)
Aug 02, 2017	23.71	23.71	23.28	23.36	37,178	-0.25(-1.06%)
Aug 01, 2017		23.61	23.44	23.61	34,712	+0.08(+0.35%)
Jul 31, 2017	23.57	23.65	23.47	23.53	72,350	+0.04(+0.16%)
Jul 28, 2017	23.74	23.74	23.49	23.49	34,759	-0.24(-1.01%)
Jul 27, 2017	23.80	23.93	23.64	23.73	22,889	-0.11(-0.46%)
Jul 26, 2017	24.19	24.19	23.81	23.84	31,348	-0.18(-0.73%)
Jul 25, 2017	23.89	24.04	23.89	24.02	18,899	+0.24(+1.01%)
Jul 24, 2017	23.68	23.78	23.64	23.78	20,407	+0.04(+0.15%)
Jul 21, 2017	23.97	23.97	23.74	23.74	21,593	-0.22(-0.92%)
Jul 20, 2017	23.96	23.97	23.87	23.96	18,963	-0.00(-0.00%)
Jul 19, 2017	23.92	23.97	23.89	23.96	16,707	+0.21(+0.89%)
Jul 18, 2017	23.90	23.90	23.64	23.75	51,897	-0.06(-0.23%)
Jul 17, 2017	23.68	23.87	23.66	23.80	28,961	+0.07(+0.31%)
Jul 14, 2017	23.68	23.80	23.65	23.73	30,541	+0.02(+0.08%)
Jul 13, 2017	23.65	23.71	23.57	23.71	1,001,539	+0.07(+0.31%)
Jul 12, 2017	23.80	23.85	23.58	23.64	31,546	+0.16(+0.67%)
Jul 11, 2017	23.46	23.52	23.46	23.48	130,888	-0.03(-0.12%)
Jul 10, 2017	23.57	23.64	23.43	23.51	20,501	-0.09(-0.39%)
Jul 07, 2017	23.49	23.60	23.33	23.60	29,516	+0.29(+1.23%)
Jul 06, 2017	23.53	23.53	23.28	23.32	36,558	-0.27(-1.13%)
Jul 05, 2017	23.46	23.58	23.39	23.58	22,487	-0.06(-0.27%)
Jul 03, 2017	23.79	23.82	23.60	23.65	31,048	+0.13(+0.55%)
Jun 30, 2017	23.48	23.58	23.45	23.52	17,391	+0.02(+0.06%)
Jun 29, 2017	23.83	23.83	23.25	23.50	23,301	-0.11(-0.48%)
Jun 28, 2017	23.64	23.64	23.38	23.62	52,712	+0.39(+1.69%)
Jun 27, 2017	23.50	23.53	23.22	23.22	39,774	-0.19(-0.83%)
Jun 26, 2017	23.35	23.44	23.20	23.42	16,648	+0.16(+0.67%)
Jun 23, 2017	23.09	23.28	23.08	23.26	52,591	+0.18(+0.80%)
Jun 22, 2017	23.06	23.26	22.81	23.08	39,496	+0.01(+0.04%)
Jun 21, 2017	23.23	23.35	22.97	23.07	49,304	-0.21(-0.88%)
Jun 20, 2017	23.36	23.40	23.24	23.27	1,390,630	-0.24(-1.00%)
Jun 19, 2017	23.42	23.51	23.42	23.51	14,454	+0.16(+0.67%)
Jun 16, 2017	23.36	23.43	23.26	23.35	53,425	-0.15(-0.63%)
Jun 15, 2017	23.63	23.71	23.45	23.50	15,301	-0.13(-0.55%)
Jun 14, 2017	24.00	24.00	23.57	23.63	24,883	-0.16(-0.66%)
Jun 13, 2017	23.75	23.96	23.75	23.78	26,768	+0.15(+0.62%)
Jun 12, 2017	23.79	23.93	23.63	23.64	43,236	-0.06(-0.23%)
Jun 09, 2017	23.62	23.82	23.62	23.69	36,235	+0.19(+0.79%)
Jun 08, 2017	23.12	23.58	23.12	23.50	90,435	+0.43(+1.87%)
Jun 07, 2017	23.07	23.13	23.02	23.07	17,410	+0.00(+0.00%)
Jun 06, 2017	23.05	23.15	23.01	23.07	38,010	-0.11(-0.48%)
Jun 05, 2017	24.17	24.17	23.18	23.18	18,835	-0.20(-0.87%)
Jun 02, 2017	23.29	23.55	23.27	23.39	23,533	+0.26(+1.10%)
Jun 01, 2017	22.91	23.15	22.90	23.13	62,454	+0.37(+1.63%)
May 31, 2017	23.61	23.61	22.63	22.76	14,330	-0.02(-0.11%)
May 30, 2017	22.87	22.87	22.78	22.78	19,188	-0.14(-0.62%)
May 26, 2017	22.82	22.93	22.82	22.93	12,264	-0.03(-0.12%)
May 25, 2017	23.05	23.05	22.85	22.95	11,170	+0.02(+0.08%)
May 24, 2017	23.02	23.03	22.93	22.93	11,882	-0.03(-0.12%)
May 23, 2017	22.84	22.97	22.84	22.96	12,037	+0.11(+0.48%)
May 22, 2017	22.84	22.85	22.83	22.85	11,407	+0.11(+0.47%)
May 19, 2017	22.73	22.75	22.69	22.75	1,355,167	+0.14(+0.63%)
May 18, 2017	22.60	22.64	22.57	22.60	14,568	+0.05(+0.20%)
May 17, 2017	23.19	23.19	22.55	22.56	46,945	-0.66(-2.86%)