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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.80	20.84	20.51	20.82	157,503	+0.17(+0.81%)
Dec 28, 2018	20.44	20.91	20.44	20.65	125,445	+0.10(+0.50%)
Dec 27, 2018	20.04	20.55	19.88	20.55	129,868	+0.09(+0.45%)
Dec 26, 2018	19.64	20.48	19.56	20.45	235,919	+0.75(+3.80%)
Dec 24, 2018	19.84	20.04	19.66	19.70	120,333	-0.32(-1.58%)
Dec 21, 2018	20.50	20.58	19.97	20.02	200,556	-0.44(-2.13%)
Dec 20, 2018	20.60	20.80	20.29	20.46	134,982	-0.30(-1.44%)
Dec 19, 2018	21.07	21.46	20.64	20.76	257,554	-0.45(-2.11%)
Dec 18, 2018	21.18	21.45	21.11	21.20	290,661	+0.09(+0.44%)
Dec 17, 2018	21.26	21.60	21.00	21.11	408,708	-0.32(-1.48%)
Dec 14, 2018	21.69	21.85	21.37	21.43	163,133	-0.39(-1.79%)
Dec 13, 2018	22.17	22.17	21.77	21.82	46,219	-0.36(-1.63%)
Dec 12, 2018	22.06	22.44	22.06	22.18	266,260	+0.20(+0.92%)
Dec 11, 2018	22.18	22.33	21.77	21.98	105,172	-0.08(-0.37%)
Dec 10, 2018	22.11	22.26	21.77	22.06	89,714	-0.14(-0.63%)
Dec 07, 2018	22.49	22.80	22.10	22.20	86,674	-0.40(-1.78%)
Dec 06, 2018	22.20	22.60	22.17	22.60	218,153	+0.02(+0.08%)
Dec 04, 2018	23.77	23.79	22.58	22.58	35,594	-1.20(-5.06%)
Dec 03, 2018	24.92	24.92	23.50	23.79	116,953	+0.00(+0.00%)
Nov 30, 2018	23.51	23.79	23.51	23.79	45,810	+0.13(+0.55%)
Nov 29, 2018	23.73	23.75	23.49	23.66	41,538	-0.15(-0.63%)
Nov 28, 2018	23.17	23.81	23.02	23.81	50,940	+0.62(+2.66%)
Nov 27, 2018	23.22	23.37	23.14	23.19	35,190	-0.23(-0.97%)
Nov 26, 2018	23.25	23.55	23.25	23.42	32,019	+0.20(+0.88%)
Nov 23, 2018	22.93	23.36	22.93	23.21	6,129	-0.04(-0.16%)
Nov 21, 2018		23.25	23.25	23.25	0	+0.34(+1.50%)
Nov 20, 2018	23.25	23.34	22.87	22.90	221,987	-0.51(-2.18%)
Nov 19, 2018	23.55	23.71	23.38	23.42	35,126	-0.34(-1.45%)
Nov 16, 2018	23.60	23.76	23.44	23.76	191,845	+0.04(+0.16%)
Nov 15, 2018	23.45	23.77	23.26	23.72	256,072	+0.25(+1.07%)
Nov 14, 2018	23.76	23.95	23.38	23.47	22,436	-0.20(-0.86%)
Nov 13, 2018	23.73	23.90	23.63	23.68	26,250	-0.14(-0.57%)
Nov 12, 2018	23.80	23.92	23.78	23.81	21,768	-0.21(-0.87%)
Nov 09, 2018	24.35	24.35	23.87	24.02	26,346	-0.47(-1.91%)
Nov 08, 2018	24.55	24.62	24.42	24.49	19,770	-0.03(-0.13%)
Nov 07, 2018	24.27	24.55	24.09	24.52	92,528	+0.30(+1.25%)
Nov 06, 2018	23.99	24.25	23.99	24.21	94,552	+0.18(+0.74%)
Nov 05, 2018	24.00	24.18	23.85	24.04	22,280	-0.05(-0.19%)
Nov 02, 2018	24.03	24.20	23.95	24.08	98,288	+0.09(+0.39%)
Nov 01, 2018	23.46	24.04	23.46	23.99	27,770	+0.55(+2.34%)
Oct 31, 2018	23.97	23.97	23.43	23.44	53,899	-0.12(-0.51%)
Oct 30, 2018	22.96	23.56	22.96	23.56	84,489	+0.47(+2.05%)
Oct 29, 2018	23.27	23.66	22.90	23.09	34,365	-0.06(-0.24%)
Oct 26, 2018	23.07	23.40	22.74	23.15	209,051	-0.11(-0.47%)
Oct 25, 2018	22.97	23.35	22.86	23.25	79,347	+0.53(+2.32%)
Oct 24, 2018	23.42	23.56	22.73	22.73	49,250	-0.89(-3.78%)
Oct 23, 2018	23.27	23.73	23.22	23.62	35,428	-0.12(-0.51%)
Oct 22, 2018	23.69	23.97	23.65	23.74	55,637	-0.06(-0.23%)
Oct 19, 2018	24.08	24.24	23.76	23.80	100,116	-0.27(-1.12%)
Oct 18, 2018	24.35	24.50	23.99	24.07	55,952	-0.50(-2.04%)
Oct 17, 2018	24.71	24.71	24.29	24.57	80,517	-0.19(-0.75%)
Oct 16, 2018	24.13	24.77	24.13	24.75	146,718	+0.53(+2.19%)
Oct 15, 2018	23.95	24.31	23.95	24.22	97,690	+0.15(+0.62%)
Oct 12, 2018	24.42	24.45	23.82	24.08	76,243	-0.22(-0.92%)
Oct 11, 2018	24.64	24.80	24.26	24.30	355,269	-0.39(-1.58%)
Oct 10, 2018	25.13	25.25	24.69	24.69	764,631	-0.62(-2.43%)
Oct 09, 2018	25.50	25.50	25.31	25.31	29,711	-0.18(-0.72%)
Oct 08, 2018	25.33	25.49	25.18	25.49	26,529	+0.04(+0.14%)
Oct 05, 2018	25.71	25.72	25.27	25.45	116,247	-0.22(-0.87%)
Oct 04, 2018	25.90	25.90	25.64	25.67	220,087	-0.27(-1.02%)
Oct 03, 2018	25.82	26.03	25.66	25.94	34,793	+0.28(+1.11%)
Oct 02, 2018	25.81	25.99	25.60	25.66	37,605	-0.23(-0.90%)