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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	36.10	36.13	36.05	36.05	529	-0.43(-1.18%)
Dec 28, 2023	36.44	36.48	36.44	36.48	1,054	-0.06(-0.16%)
Dec 27, 2023	36.45	36.70	36.45	36.54	1,470	+0.06(+0.16%)
Dec 26, 2023	36.19	36.54	36.19	36.48	2,134	+0.46(+1.27%)
Dec 22, 2023	35.94	36.18	35.86	36.02	14,618	+0.29(+0.81%)
Dec 21, 2023	35.53	35.78	35.42	35.73	2,676	+0.57(+1.61%)
Dec 20, 2023	36.05	36.10	35.16	35.16	37,063	-0.56(-1.56%)
Dec 19, 2023	35.25	35.74	35.25	35.72	15,814	+0.68(+1.93%)
Dec 18, 2023	35.05	35.14	35.02	35.05	13,820	-0.08(-0.22%)
Dec 15, 2023	35.31	35.44	34.96	35.12	3,310	-0.20(-0.57%)
Dec 14, 2023	35.25	35.43	35.15	35.32	6,790	+0.76(+2.19%)
Dec 13, 2023	33.54	34.63	33.30	34.57	3,394	+1.11(+3.30%)
Dec 12, 2023	33.50	33.50	33.46	33.46	64,150	-0.02(-0.05%)
Dec 11, 2023	33.46	33.48	33.37	33.48	24,901	+0.06(+0.19%)
Dec 08, 2023	33.13	33.50	33.13	33.42	24,472	+0.25(+0.76%)
Dec 07, 2023	32.81	33.16	32.81	33.16	979	+0.31(+0.94%)
Dec 06, 2023	33.11	33.22	32.85	32.85	29,044	-0.07(-0.20%)
Dec 05, 2023	33.02	33.11	32.91	32.92	2,222	-0.36(-1.08%)
Dec 04, 2023	32.78	33.28	32.78	33.28	10,415	+0.36(+1.09%)
Dec 01, 2023	31.89	32.92	31.87	32.92	10,552	+0.91(+2.83%)
Nov 30, 2023	32.02	32.02	32.02	32.02	18	+0.10(+0.31%)
Nov 29, 2023	32.00	32.07	31.90	31.92	10,664	+0.15(+0.49%)
Nov 28, 2023	31.71	31.84	31.71	31.76	528	-0.16(-0.50%)
Nov 27, 2023	31.96	31.96	31.88	31.92	7,312	-0.14(-0.43%)
Nov 24, 2023	31.89	32.06	31.89	32.06	1,150	+0.22(+0.68%)
Nov 22, 2023	31.81	31.93	31.81	31.84	3,887	+0.19(+0.60%)
Nov 21, 2023	31.80	31.80	31.64	31.65	2,358	-0.33(-1.02%)
Nov 20, 2023	31.93	32.01	31.93	31.98	4,535	+0.11(+0.34%)
Nov 17, 2023	31.73	31.87	31.73	31.87	22,421	+0.38(+1.20%)
Nov 16, 2023	31.67	31.67	31.40	31.49	1,506	-0.47(-1.48%)
Nov 15, 2023	31.90	32.33	31.90	31.97	68,819	+0.05(+0.16%)
Nov 14, 2023	31.83	31.92	31.68	31.92	900	+1.53(+5.03%)
Nov 13, 2023	30.18	30.40	30.18	30.39	1,583	+0.00(+0.01%)
Nov 10, 2023	30.45	30.45	30.36	30.38	326	+0.30(+1.01%)
Nov 09, 2023	30.08	30.08	30.08	30.08	45	-0.39(-1.29%)
Nov 08, 2023	30.49	30.52	30.43	30.47	3,184	-0.32(-1.04%)
Nov 07, 2023	30.65	30.85	30.65	30.79	1,834	-0.18(-0.58%)
Nov 06, 2023	31.18	31.18	30.87	30.97	1,304	-0.26(-0.83%)
Nov 03, 2023	30.77	31.23	30.66	31.23	2,602	+0.95(+3.12%)
Nov 02, 2023	29.68	30.28	29.68	30.28	1,640	+0.75(+2.53%)
Nov 01, 2023	29.36	29.54	29.21	29.54	13,483	+0.16(+0.54%)
Oct 31, 2023	29.20	29.38	29.20	29.38	3,618	+0.22(+0.74%)
Oct 30, 2023	29.13	29.26	29.03	29.16	15,512	+0.28(+0.97%)
Oct 27, 2023	29.08	29.08	28.84	28.88	497	-0.30(-1.02%)
Oct 26, 2023	29.11	29.26	29.11	29.18	9,198	+0.19(+0.64%)
Oct 25, 2023	29.19	29.26	28.96	28.99	25,605	-0.37(-1.25%)
Oct 24, 2023	29.37	29.45	29.28	29.36	4,564	+0.19(+0.67%)
Oct 23, 2023	29.38	29.49	29.16	29.16	2,326	-0.31(-1.06%)
Oct 20, 2023	29.76	29.89	29.44	29.48	24,167	-0.34(-1.15%)
Oct 19, 2023	30.27	30.34	29.82	29.82	16,560	-0.45(-1.47%)
Oct 18, 2023	30.54	30.54	30.26	30.26	2,192	-0.60(-1.94%)
Oct 17, 2023	30.39	31.07	30.39	30.86	10,855	+0.38(+1.26%)
Oct 16, 2023	30.32	30.52	30.32	30.48	13,403	+0.48(+1.59%)
Oct 13, 2023	30.03	30.11	29.98	30.00	4,703	-0.40(-1.33%)
Oct 12, 2023	30.54	30.65	30.29	30.41	2,163	-0.57(-1.85%)
Oct 11, 2023	31.07	31.23	30.88	30.98	25,001	-0.06(-0.19%)
Oct 10, 2023	30.84	31.15	30.73	31.04	90,336	+0.29(+0.94%)
Oct 09, 2023	30.47	30.75	30.47	30.75	1,832	+0.16(+0.52%)
Oct 06, 2023	30.59	30.59	30.59	30.59	157	+0.17(+0.55%)
Oct 05, 2023	30.28	30.43	30.27	30.43	3,428	+0.11(+0.37%)
Oct 04, 2023	30.21	30.31	30.10	30.31	2,180	+0.14(+0.47%)
Oct 03, 2023	30.19	30.20	30.08	30.17	4,320	-0.43(-1.41%)