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

Historical Prices

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