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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	26.65	26.78	26.52	26.52	34,675	-0.05(-0.17%)
Jun 28, 2018	26.46	26.67	26.38	26.57	34,940	+0.03(+0.10%)
Jun 27, 2018	27.01	27.05	26.54	26.54	33,552	-0.50(-1.85%)
Jun 26, 2018	27.10	27.12	26.84	27.04	23,853	+0.13(+0.48%)
Jun 25, 2018	27.23	27.25	26.81	26.91	109,695	-0.45(-1.63%)
Jun 22, 2018	27.57	27.57	27.26	27.35	34,015	-0.06(-0.20%)
Jun 21, 2018	27.74	27.77	27.34	27.41	32,785	-0.17(-0.61%)
Jun 20, 2018	27.49	27.65	27.43	27.58	105,240	+0.09(+0.34%)
Jun 19, 2018	27.30	27.51	27.11	27.49	31,024	+0.01(+0.05%)
Jun 18, 2018	27.27	27.49	27.21	27.47	46,135	+0.14(+0.53%)
Jun 15, 2018		27.36	27.24	27.33	68,200	+0.08(+0.31%)
Jun 14, 2018	27.44	27.44	27.11	27.24	57,148	+0.00(+0.00%)
Jun 13, 2018	27.36	27.40	27.19	27.24	30,771	-0.15(-0.55%)
Jun 12, 2018	27.40	27.53	27.32	27.39	30,483	-0.11(-0.40%)
Jun 11, 2018	27.59	27.59	27.44	27.50	238,655	+0.08(+0.28%)
Jun 08, 2018	27.28	27.45	27.24	27.43	208,066	+0.07(+0.26%)
Jun 07, 2018	27.51	27.51	27.28	27.36	26,887	+0.01(+0.03%)
Jun 06, 2018	27.25	27.35	27.11	27.35	46,384	+0.19(+0.72%)
Jun 05, 2018	26.99	27.15	26.87	27.15	90,591	+0.26(+0.96%)
Jun 04, 2018	26.92	26.92	26.75	26.89	29,019	+0.22(+0.83%)
Jun 01, 2018	26.76	26.76	26.56	26.67	202,851	+0.22(+0.84%)
May 31, 2018	26.78	26.82	26.45	26.45	232,694	-0.30(-1.13%)
May 30, 2018	26.61	26.80	26.42	26.75	126,460	+0.41(+1.57%)
May 29, 2018	26.35	26.41	26.13	26.34	27,862	-0.08(-0.32%)
May 25, 2018		26.42	26.42	26.42	0	+0.06(+0.21%)
May 24, 2018	26.17	26.39	26.12	26.37	60,524	+0.08(+0.32%)
May 23, 2018	26.29	26.34	26.18	26.28	35,419	-0.08(-0.30%)
May 22, 2018	26.50	26.55	26.36	26.36	45,754	-0.08(-0.29%)
May 21, 2018	26.26	26.52	26.25	26.44	47,443	+0.28(+1.06%)
May 18, 2018	26.26	26.28	26.15	26.16	35,675	-0.02(-0.07%)
May 17, 2018	26.01	26.24	26.01	26.18	92,662	+0.21(+0.82%)
May 16, 2018	25.78	26.09	25.69	25.97	41,121	+0.27(+1.04%)
May 15, 2018	25.68	25.78	25.60	25.70	14,879	-0.07(-0.28%)
May 14, 2018	25.91	25.91	25.75	25.77	19,906	-0.07(-0.29%)
May 11, 2018	25.72	25.93	25.72	25.85	151,454	+0.03(+0.11%)
May 10, 2018	25.72	25.90	25.67	25.82	273,237	+0.12(+0.47%)
May 09, 2018	25.63	25.77	25.51	25.70	131,633	+0.13(+0.51%)
May 08, 2018	25.38	25.60	25.38	25.57	26,430	+0.17(+0.66%)
May 07, 2018	25.36	25.52	25.30	25.40	849,804	+0.12(+0.48%)
May 04, 2018	25.02	25.41	24.89	25.28	879,157	+0.26(+1.04%)
May 03, 2018	25.28	25.30	24.88	25.02	32,089	-0.24(-0.95%)
May 02, 2018	25.26	25.44	25.13	25.26	64,850	+0.14(+0.55%)
May 01, 2018	25.24	25.24	24.79	25.13	55,975	-0.02(-0.07%)
Apr 30, 2018	25.35	25.50	25.13	25.14	99,593	-0.23(-0.91%)
Apr 27, 2018	25.78	25.78	25.31	25.38	57,097	-0.24(-0.94%)
Apr 26, 2018	25.74	25.74	25.50	25.62	92,946	+0.04(+0.15%)
Apr 25, 2018	25.52	25.66	25.36	25.58	130,502	-0.02(-0.07%)
Apr 24, 2018	25.95	25.95	25.41	25.60	36,134	-0.12(-0.47%)
Apr 23, 2018	25.66	25.88	25.64	25.72	103,589	+0.01(+0.04%)
Apr 20, 2018	25.89	25.89	25.68	25.71	31,708	-0.19(-0.75%)
Apr 19, 2018	26.06	26.06	25.83	25.90	31,987	-0.18(-0.67%)
Apr 18, 2018	26.02	26.25	26.01	26.08	40,061	+0.10(+0.39%)
Apr 17, 2018	26.02	26.06	25.82	25.98	83,566	+0.16(+0.61%)
Apr 16, 2018	25.55	25.84	25.45	25.82	20,256	+0.41(+1.60%)
Apr 13, 2018	25.74	25.74	25.38	25.41	60,445	-0.12(-0.47%)
Apr 12, 2018	25.49	25.70	25.45	25.53	103,830	+0.16(+0.65%)
Apr 11, 2018	25.13	25.51	25.13	25.37	725,571	-0.08(-0.32%)
Apr 10, 2018	25.10	25.56	25.10	25.45	115,678	+0.47(+1.89%)
Apr 09, 2018	25.18	25.34	24.98	24.98	151,352	-0.11(-0.44%)
Apr 06, 2018	25.44	25.58	24.91	25.09	44,237	-0.52(-2.02%)
Apr 05, 2018	25.25	25.62	25.25	25.61	29,816	+0.31(+1.24%)
Apr 04, 2018	24.83	25.39	24.77	25.29	95,244	+0.28(+1.11%)
Apr 03, 2018	24.74	25.04	24.65	25.01	31,648	+0.41(+1.65%)