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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	32.27	33.20	32.27	33.18	3,316	+0.70(+2.14%)
Nov 29, 2022	32.44	32.54	32.44	32.49	2,578	+0.03(+0.08%)
Nov 28, 2022	32.95	32.95	32.46	32.46	2,217	-0.65(-1.97%)
Nov 25, 2022	33.11	33.11	33.11	33.11	102	+0.15(+0.45%)
Nov 23, 2022	32.96	33.00	32.96	32.96	3,819	-0.02(-0.05%)
Nov 22, 2022	32.72	33.03	32.72	32.98	2,568	+0.38(+1.18%)
Nov 21, 2022	32.54	32.60	32.44	32.60	910	-0.01(-0.02%)
Nov 18, 2022	32.76	32.84	32.51	32.60	3,753	+0.18(+0.55%)
Nov 17, 2022	32.24	32.42	32.24	32.42	785	-0.18(-0.55%)
Nov 16, 2022	32.68	32.77	32.60	32.60	125,823	-0.53(-1.61%)
Nov 15, 2022	33.92	33.92	32.99	33.13	250,703	+0.43(+1.32%)
Nov 14, 2022	32.87	33.10	32.70	32.70	166,406	-0.29(-0.89%)
Nov 11, 2022	33.06	33.33	33.00	33.00	4,457	+0.09(+0.28%)
Nov 10, 2022	31.73	32.91	31.73	32.91	10,916	+1.59(+5.09%)
Nov 09, 2022	31.37	31.37	31.31	31.31	166	-0.62(-1.93%)
Nov 08, 2022	32.14	32.27	31.72	31.93	28,048	-0.05(-0.15%)
Nov 07, 2022	31.68	32.04	31.68	31.98	5,651	+0.32(+1.02%)
Nov 04, 2022	31.48	31.67	31.18	31.65	13,524	+0.42(+1.34%)
Nov 03, 2022	30.98	31.33	30.98	31.24	3,242	-0.16(-0.50%)
Nov 02, 2022	32.12	32.43	31.36	31.39	551,695	-0.82(-2.53%)
Nov 01, 2022	32.23	32.23	32.14	32.21	7,805	+0.21(+0.66%)
Oct 31, 2022	31.84	32.13	31.84	32.00	8,632	+0.03(+0.09%)
Oct 28, 2022	31.94	32.08	31.94	31.97	2,815	+0.86(+2.77%)
Oct 27, 2022	31.35	31.63	31.11	31.11	21,903	-0.01(-0.03%)
Oct 26, 2022	31.10	31.64	31.10	31.12	1,509	+0.06(+0.19%)
Oct 25, 2022	31.06	31.12	30.99	31.06	26,089	+0.61(+2.00%)
Oct 24, 2022	30.47	30.47	30.45	30.45	197	+0.23(+0.75%)
Oct 21, 2022	29.65	30.33	29.65	30.22	10,538	+0.67(+2.26%)
Oct 20, 2022	29.56	29.56	29.56	29.56	141	-0.41(-1.37%)
Oct 19, 2022	30.27	30.27	29.88	29.97	861	-0.33(-1.08%)
Oct 18, 2022	30.37	30.37	30.26	30.30	444	+0.41(+1.36%)
Oct 17, 2022	29.67	29.97	29.67	29.89	3,823	+0.69(+2.36%)
Oct 14, 2022	29.87	29.87	29.20	29.20	4,029	-0.59(-1.98%)
Oct 13, 2022	28.51	29.99	28.45	29.79	194,691	+0.83(+2.88%)
Oct 12, 2022	28.91	29.05	28.90	28.96	3,268	-0.04(-0.14%)
Oct 11, 2022	29.04	29.27	29.00	29.00	215,991	-0.08(-0.27%)
Oct 10, 2022	29.14	29.26	29.01	29.08	3,481	+0.01(+0.03%)
Oct 07, 2022	29.40	29.40	28.93	29.07	9,376	-0.72(-2.40%)
Oct 06, 2022	29.81	29.88	29.71	29.78	7,981	-0.17(-0.58%)
Oct 05, 2022	29.85	29.96	29.78	29.96	5,184	-0.18(-0.59%)
Oct 04, 2022	29.99	30.13	29.99	30.13	848	+1.12(+3.85%)
Oct 03, 2022	28.56	29.13	28.56	29.02	3,450	+0.70(+2.46%)
Sep 30, 2022	28.86	28.86	28.32	28.32	677	-0.12(-0.41%)
Sep 29, 2022	28.72	28.72	28.33	28.44	8,136	-0.57(-1.96%)
Sep 28, 2022	28.30	29.05	28.61	29.01	1,324	+0.80(+2.85%)
Sep 27, 2022	28.37	28.50	28.14	28.20	4,175	-0.09(-0.33%)
Sep 26, 2022	28.54	28.92	28.24	28.30	4,287	-0.32(-1.13%)
Sep 23, 2022	29.08	29.08	28.26	28.62	6,217	-0.72(-2.45%)
Sep 22, 2022	29.89	29.89	29.23	29.34	6,863	-0.40(-1.35%)
Sep 21, 2022	30.27	30.51	29.74	29.74	12,840	-0.45(-1.49%)
Sep 20, 2022	30.33	30.33	30.06	30.19	4,213	-0.37(-1.22%)
Sep 19, 2022	30.12	30.60	30.12	30.57	2,855	+0.30(+1.00%)
Sep 16, 2022	30.14	30.27	29.93	30.26	7,658	-0.26(-0.86%)
Sep 15, 2022	30.62	30.64	30.52	30.52	875	-0.12(-0.40%)
Sep 14, 2022	30.67	30.67	30.51	30.65	3,983	-0.03(-0.09%)
Sep 13, 2022	31.13	31.13	30.58	30.68	1,182	-1.09(-3.44%)
Sep 12, 2022	31.60	31.77	31.60	31.77	113,576	+0.37(+1.17%)
Sep 09, 2022	31.31	31.44	31.27	31.40	1,636	+0.50(+1.61%)
Sep 08, 2022	30.55	30.95	30.53	30.90	11,447	+0.16(+0.53%)
Sep 07, 2022	30.41	30.74	30.41	30.74	143	+0.53(+1.75%)
Sep 06, 2022	30.17	30.24	30.16	30.21	447	-0.31(-1.01%)
Sep 02, 2022	30.98	31.03	30.42	30.52	3,834	-0.24(-0.78%)