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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)