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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	31.11	31.12	31.09	31.09	912	-0.24(-0.77%)
Aug 30, 2022	31.79	31.79	31.26	31.33	15,091	-0.51(-1.61%)
Aug 29, 2022	31.84	31.84	31.84	31.84	167	-0.21(-0.67%)
Aug 26, 2022	33.11	33.11	32.05	32.05	2,074	-1.03(-3.13%)
Aug 25, 2022	32.93	33.09	32.88	33.09	1,657	+0.47(+1.43%)
Aug 24, 2022	32.44	32.63	32.44	32.62	5,175	+0.11(+0.33%)
Aug 23, 2022	32.63	32.68	32.48	32.51	1,234	+0.04(+0.12%)
Aug 22, 2022	33.06	33.06	32.44	32.47	3,395	-0.74(-2.23%)
Aug 19, 2022	33.66	33.66	33.21	33.22	1,046	-0.55(-1.63%)
Aug 18, 2022	33.45	33.77	33.45	33.77	1,105	+0.26(+0.79%)
Aug 17, 2022	33.75	33.75	33.34	33.50	2,430	-0.49(-1.44%)
Aug 16, 2022	33.99	33.99	33.93	33.99	421	+0.12(+0.34%)
Aug 15, 2022	33.58	33.88	33.55	33.88	6,132	+0.16(+0.47%)
Aug 12, 2022	33.74	33.74	33.72	33.72	172,096	+0.61(+1.86%)
Aug 11, 2022	33.15	33.21	33.07	33.10	6,092	+0.17(+0.50%)
Aug 10, 2022	32.58	32.94	32.58	32.94	11,566	+0.77(+2.38%)
Aug 09, 2022	32.17	32.17	32.17	32.17	63	-0.38(-1.17%)
Aug 08, 2022	32.41	32.55	32.41	32.55	619	+0.20(+0.60%)
Aug 05, 2022	32.26	32.38	32.07	32.36	4,104	+0.13(+0.41%)
Aug 04, 2022	32.23	32.23	32.23	32.23	66	-0.11(-0.35%)
Aug 03, 2022	32.13	32.48	32.13	32.34	10,224	+0.25(+0.79%)
Aug 02, 2022	32.25	32.33	32.08	32.08	3,808	-0.21(-0.65%)
Aug 01, 2022	31.85	32.37	31.85	32.29	1,408	+0.06(+0.19%)
Jul 29, 2022	32.03	32.23	32.03	32.23	1,540	+0.26(+0.81%)
Jul 28, 2022	31.45	31.97	31.40	31.97	662	+0.36(+1.13%)
Jul 27, 2022	31.22	31.66	31.18	31.61	9,601	+0.62(+1.99%)
Jul 26, 2022	31.00	31.00	30.94	31.00	2,918	-0.06(-0.18%)
Jul 25, 2022	30.98	31.05	30.98	31.05	164	+0.25(+0.82%)
Jul 22, 2022	31.18	31.18	30.80	30.80	2,205	-0.41(-1.31%)
Jul 21, 2022	30.89	31.21	30.89	31.21	655	+0.09(+0.29%)
Jul 20, 2022	31.01	31.16	30.87	31.12	51,876	+0.35(+1.14%)
Jul 19, 2022	30.17	30.79	30.17	30.77	2,018	+1.00(+3.36%)
Jul 18, 2022	29.95	30.08	29.65	29.76	6,247	+0.01(+0.02%)
Jul 15, 2022	29.31	29.78	29.31	29.76	3,339	+0.57(+1.96%)
Jul 14, 2022	28.84	29.19	28.84	29.19	395	-0.33(-1.11%)
Jul 13, 2022	29.45	29.52	29.33	29.51	1,903	-0.08(-0.29%)
Jul 12, 2022	29.60	29.60	29.60	29.60	102	+0.03(+0.11%)
Jul 11, 2022	29.71	29.74	29.57	29.57	380,575	-0.43(-1.44%)
Jul 08, 2022	30.10	30.10	29.77	30.00	2,138	-0.03(-0.11%)
Jul 07, 2022	30.04	30.04	30.03	30.03	620	+0.50(+1.70%)
Jul 06, 2022	29.75	29.75	29.29	29.53	2,029	-0.32(-1.08%)
Jul 05, 2022	29.57	29.86	29.10	29.86	929	+0.07(+0.23%)
Jul 01, 2022	29.51	29.79	29.24	29.79	1,051	+0.43(+1.46%)
Jun 30, 2022	29.16	29.47	29.16	29.36	3,754	-0.17(-0.59%)
Jun 29, 2022	29.48	29.53	29.32	29.53	732	-0.31(-1.02%)
Jun 28, 2022	30.55	30.55	29.80	29.84	1,012	-0.45(-1.47%)
Jun 27, 2022	30.28	30.28	30.28	30.28	330	+0.23(+0.77%)
Jun 24, 2022	29.45	30.06	29.45	30.05	1,664	+0.72(+2.44%)
Jun 23, 2022	29.32	29.34	29.12	29.34	2,449	+0.17(+0.59%)
Jun 22, 2022	28.93	29.24	28.93	29.16	1,111	-0.01(-0.04%)
Jun 21, 2022	29.27	29.38	29.18	29.18	2,798	+0.44(+1.54%)
Jun 17, 2022	28.78	28.95	28.51	28.73	2,657	+0.28(+0.97%)
Jun 16, 2022	29.25	29.32	28.41	28.46	4,233	-1.42(-4.76%)
Jun 15, 2022	29.78	29.99	29.44	29.88	988	+0.41(+1.41%)
Jun 14, 2022	29.60	29.60	29.35	29.47	670	-0.02(-0.08%)
Jun 13, 2022	30.06	30.06	29.49	29.49	7,464	-1.40(-4.53%)
Jun 10, 2022	30.87	30.95	30.80	30.89	24,449	-0.73(-2.32%)
Jun 09, 2022	32.08	32.08	31.62	31.62	4,036	-0.65(-2.02%)
Jun 08, 2022	32.64	32.64	32.25	32.28	512,900	-0.52(-1.59%)
Jun 07, 2022	32.41	32.80	32.41	32.80	2,858	+0.33(+1.01%)
Jun 06, 2022	32.41	32.47	32.41	32.47	1,751	+0.18(+0.56%)
Jun 03, 2022	32.39	32.39	32.18	32.29	3,071	-0.09(-0.26%)
Jun 02, 2022	31.77	32.38	31.77	32.38	2,397	+0.59(+1.87%)