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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2019	23.81	23.81	23.42	23.54	22,318	+0.13(+0.56%)
Jun 28, 2019	23.21	23.48	23.21	23.41	56,841	+0.31(+1.34%)
Jun 27, 2019	22.85	23.10	22.85	23.10	21,540	+0.46(+2.01%)
Jun 26, 2019	22.57	22.72	22.57	22.64	12,975	+0.11(+0.49%)
Jun 25, 2019	22.59	22.66	22.51	22.53	165,396	-0.06(-0.25%)
Jun 24, 2019	22.83	22.88	22.59	22.59	24,757	-0.26(-1.13%)
Jun 21, 2019	22.94	22.99	22.82	22.85	12,378	-0.19(-0.83%)
Jun 20, 2019	23.05	23.11	22.95	23.04	24,264	+0.16(+0.71%)
Jun 19, 2019	22.84	22.91	22.82	22.87	45,953	+0.04(+0.16%)
Jun 18, 2019	22.72	23.01	22.72	22.84	24,533	+0.31(+1.37%)
Jun 17, 2019	22.57	22.64	22.53	22.53	40,602	-0.01(-0.04%)
Jun 14, 2019	22.63	22.67	22.54	22.54	342,972	-0.16(-0.70%)
Jun 13, 2019	22.60	22.72	22.55	22.70	22,750	+0.30(+1.34%)
Jun 12, 2019	22.35	22.46	22.31	22.40	9,337	-0.02(-0.08%)
Jun 11, 2019	22.58	22.72	22.38	22.42	13,202	-0.04(-0.17%)
Jun 10, 2019	22.33	22.59	22.33	22.45	21,424	+0.17(+0.74%)
Jun 07, 2019	22.18	22.30	22.17	22.29	37,242	+0.15(+0.69%)
Jun 06, 2019	22.24	22.24	21.89	22.13	13,637	-0.09(-0.42%)
Jun 05, 2019	22.42	22.43	22.15	22.23	10,331	-0.18(-0.79%)
Jun 04, 2019	21.90	22.41	21.90	22.41	21,181	+0.70(+3.25%)
Jun 03, 2019	21.61	21.76	21.53	21.70	119,767	+0.13(+0.61%)
May 31, 2019	21.64	21.74	21.52	21.57	569,841	-0.41(-1.84%)
May 30, 2019	22.20	22.20	21.96	21.98	14,566	-0.15(-0.68%)
May 29, 2019	22.19	22.19	21.94	22.12	25,087	-0.21(-0.92%)
May 28, 2019	22.55	22.55	22.33	22.33	14,826	-0.14(-0.63%)
May 24, 2019	22.39	22.51	22.33	22.47	21,662	+0.25(+1.14%)
May 23, 2019	22.65	22.66	22.22	22.22	16,184	-0.63(-2.75%)
May 22, 2019	23.00	23.00	22.81	22.85	17,878	-0.30(-1.30%)
May 21, 2019	22.95	23.16	22.95	23.15	29,455	+0.30(+1.31%)
May 20, 2019	22.85	23.01	22.80	22.85	42,472	-0.13(-0.57%)
May 17, 2019	23.19	23.32	22.98	22.98	1,403,901	-0.37(-1.60%)
May 16, 2019	23.39	23.51	23.35	23.35	47,939	+0.05(+0.20%)
May 15, 2019	23.17	23.34	23.07	23.31	58,673	+0.07(+0.28%)
May 14, 2019	23.08	23.29	23.05	23.24	14,628	+0.23(+0.98%)
May 13, 2019	23.29	23.29	22.95	23.02	8,718	-0.74(-3.12%)
May 10, 2019	23.77	23.78	23.42	23.76	14,192	+0.00(+0.00%)
May 09, 2019	23.83	23.83	23.51	23.76	12,577	-0.18(-0.74%)
May 08, 2019	24.09	24.14	23.93	23.93	6,230	-0.21(-0.89%)
May 07, 2019	24.48	24.48	23.99	24.15	20,051	-0.44(-1.79%)
May 06, 2019	24.12	24.63	24.12	24.59	7,837	+0.02(+0.08%)
May 03, 2019	24.10	24.57	24.10	24.57	16,540	+0.56(+2.32%)
May 02, 2019	23.95	24.15	23.89	24.01	13,808	-0.07(-0.29%)