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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	26.68	26.81	26.55	26.55	34,639	-0.05(-0.17%)
Jun 28, 2018	26.48	26.70	26.41	26.59	34,905	+0.03(+0.10%)
Jun 27, 2018	27.04	27.08	26.57	26.57	33,518	-0.50(-1.85%)
Jun 26, 2018	27.12	27.15	26.86	27.07	23,828	+0.13(+0.48%)
Jun 25, 2018	27.26	27.28	26.84	26.94	109,583	-0.45(-1.63%)
Jun 22, 2018	27.60	27.60	27.29	27.38	33,980	-0.06(-0.20%)
Jun 21, 2018	27.77	27.80	27.36	27.44	32,751	-0.17(-0.61%)
Jun 20, 2018	27.52	27.67	27.46	27.61	105,132	+0.09(+0.34%)
Jun 19, 2018	27.33	27.54	27.14	27.51	30,992	+0.01(+0.05%)
Jun 18, 2018	27.30	27.52	27.24	27.50	46,088	+0.14(+0.52%)
Jun 15, 2018		27.39	27.27	27.36	68,130	+0.08(+0.31%)
Jun 14, 2018	27.47	27.47	27.14	27.27	57,090	+0.00(+0.00%)
Jun 13, 2018	27.38	27.43	27.22	27.27	30,740	-0.15(-0.55%)
Jun 12, 2018	27.43	27.56	27.35	27.42	30,451	-0.11(-0.40%)
Jun 11, 2018	27.62	27.62	27.46	27.53	238,412	+0.08(+0.28%)
Jun 08, 2018	27.31	27.48	27.27	27.45	207,854	+0.07(+0.26%)
Jun 07, 2018	27.54	27.54	27.31	27.38	26,860	+0.01(+0.03%)
Jun 06, 2018	27.28	27.37	27.13	27.37	46,337	+0.19(+0.72%)
Jun 05, 2018	27.01	27.18	26.90	27.18	90,498	+0.26(+0.96%)
Jun 04, 2018	26.95	26.95	26.78	26.92	28,990	+0.22(+0.83%)
Jun 01, 2018	26.79	26.79	26.59	26.70	202,643	+0.22(+0.84%)
May 31, 2018	26.81	26.85	26.48	26.48	232,456	-0.30(-1.13%)
May 30, 2018	26.63	26.83	26.45	26.78	126,331	+0.41(+1.57%)
May 29, 2018	26.37	26.44	26.16	26.36	27,834	-0.08(-0.31%)
May 25, 2018		26.45	26.45	26.45	0	+0.06(+0.21%)
May 24, 2018	26.20	26.42	26.15	26.39	60,462	+0.08(+0.32%)
May 23, 2018	26.32	26.36	26.21	26.31	35,382	-0.08(-0.30%)
May 22, 2018	26.53	26.58	26.39	26.39	45,708	-0.08(-0.29%)
May 21, 2018	26.28	26.55	26.28	26.47	47,395	+0.28(+1.06%)
May 18, 2018	26.29	26.31	26.18	26.19	35,638	-0.02(-0.07%)
May 17, 2018	26.04	26.26	26.04	26.21	92,567	+0.21(+0.82%)
May 16, 2018	25.81	26.11	25.72	25.99	41,079	+0.27(+1.04%)
May 15, 2018	25.71	25.81	25.62	25.73	14,864	-0.07(-0.28%)
May 14, 2018	25.94	25.94	25.77	25.80	19,886	-0.08(-0.29%)
May 11, 2018	25.74	25.96	25.74	25.87	151,299	+0.03(+0.11%)
May 10, 2018	25.74	25.93	25.70	25.85	272,958	+0.12(+0.47%)
May 09, 2018	25.66	25.79	25.54	25.73	131,499	+0.13(+0.51%)
May 08, 2018	25.41	25.63	25.41	25.60	26,403	+0.17(+0.66%)
May 07, 2018	25.38	25.55	25.33	25.43	848,936	+0.12(+0.48%)
May 04, 2018	25.05	25.44	24.92	25.31	878,259	+0.26(+1.04%)
May 03, 2018	25.31	25.33	24.91	25.05	32,057	-0.24(-0.95%)
May 02, 2018	25.28	25.46	25.15	25.29	64,784	+0.14(+0.55%)
May 01, 2018	25.26	25.26	24.81	25.15	55,918	-0.02(-0.07%)
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%)