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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	22.69	22.69	22.39	22.50	9,987	-0.03(-0.13%)
Aug 29, 2019	22.27	22.53	22.26	22.53	24,962	+0.51(+2.31%)
Aug 28, 2019	21.76	22.15	21.76	22.02	13,561	+0.24(+1.12%)
Aug 27, 2019	22.27	22.27	21.77	21.78	42,511	-0.35(-1.57%)
Aug 26, 2019	22.09	22.18	22.01	22.13	14,840	+0.19(+0.85%)
Aug 23, 2019	22.59	22.66	21.94	21.94	9,243	-0.80(-3.51%)
Aug 22, 2019	22.87	22.89	22.62	22.74	57,178	-0.03(-0.12%)
Aug 21, 2019	22.70	22.81	22.68	22.77	121,893	+0.19(+0.83%)
Aug 20, 2019	22.69	22.70	22.57	22.58	8,688	-0.17(-0.74%)
Aug 19, 2019	22.78	22.87	22.74	22.75	31,161	+0.24(+1.09%)
Aug 16, 2019	22.26	22.54	22.18	22.50	35,698	+0.51(+2.31%)
Aug 15, 2019	22.22	22.22	21.94	22.00	81,246	-0.08(-0.38%)
Aug 14, 2019	22.24	22.32	22.02	22.08	71,392	-0.71(-3.10%)
Aug 13, 2019	22.53	23.12	22.53	22.79	190,742	+0.17(+0.75%)
Aug 12, 2019	22.66	22.76	22.56	22.62	27,391	-0.25(-1.11%)
Aug 09, 2019	22.97	22.97	22.86	22.87	12,218	-0.36(-1.54%)
Aug 08, 2019	22.88	23.24	22.88	23.23	531,403	+0.48(+2.11%)
Aug 07, 2019	22.63	22.82	22.34	22.75	12,492	-0.04(-0.17%)
Aug 06, 2019	22.88	22.97	22.53	22.79	41,090	+0.08(+0.33%)
Aug 05, 2019	22.92	23.00	22.40	22.71	27,548	-0.67(-2.86%)
Aug 02, 2019	23.50	23.51	23.19	23.38	31,554	-0.19(-0.80%)
Aug 01, 2019	24.08	24.18	23.56	23.57	70,006	-0.47(-1.96%)
Jul 31, 2019	24.13	24.39	23.88	24.04	71,860	-0.11(-0.47%)
Jul 30, 2019	23.78	24.16	23.70	24.15	29,235	+0.24(+0.98%)
Jul 29, 2019	23.98	24.05	23.90	23.92	15,583	-0.13(-0.55%)
Jul 26, 2019	23.71	24.10	23.71	24.05	30,386	+0.30(+1.27%)
Jul 25, 2019	24.04	24.04	23.73	23.75	14,308	-0.26(-1.10%)
Jul 24, 2019	23.53	24.01	23.53	24.01	158,298	+0.58(+2.49%)
Jul 23, 2019	23.41	23.44	23.32	23.43	12,269	+0.20(+0.85%)
Jul 22, 2019	23.36	23.39	23.23	23.23	15,382	-0.13(-0.56%)
Jul 19, 2019	23.39	23.49	23.36	23.36	16,786	+0.00(+0.00%)
Jul 18, 2019	23.22	23.41	23.22	23.36	8,102	-0.02(-0.08%)
Jul 17, 2019	23.44	23.47	23.38	23.38	17,245	-0.25(-1.08%)
Jul 16, 2019	23.59	23.67	23.59	23.63	2,920	+0.16(+0.67%)
Jul 15, 2019	23.38	23.48	23.38	23.48	5,098	-0.15(-0.63%)
Jul 12, 2019	23.46	23.65	23.45	23.62	13,174	+0.39(+1.66%)
Jul 11, 2019	23.38	23.42	23.17	23.24	22,809	-0.13(-0.56%)
Jul 10, 2019	23.43	23.49	23.35	23.37	25,283	+0.03(+0.12%)
Jul 09, 2019	23.26	23.37	23.20	23.34	33,312	-0.04(-0.16%)
Jul 08, 2019	23.53	23.60	23.36	23.38	9,146	-0.22(-0.92%)
Jul 05, 2019	23.46	23.62	23.30	23.60	4,568	+0.11(+0.48%)
Jul 03, 2019	23.44	23.55	23.41	23.48	22,842	+0.17(+0.73%)
Jul 02, 2019	23.53	23.53	23.19	23.31	58,854	-0.23(-0.96%)
Jul 01, 2019	23.81	23.81	23.42	23.54	22,318	+0.13(+0.56%)
Jun 28, 2019	23.21	23.48	23.21	23.41	56,841	+0.31(+1.34%)
Jun 27, 2019	22.85	23.10	22.85	23.10	21,540	+0.46(+2.01%)
Jun 26, 2019	22.57	22.72	22.57	22.64	12,975	+0.11(+0.49%)
Jun 25, 2019	22.59	22.66	22.51	22.53	165,396	-0.06(-0.25%)
Jun 24, 2019	22.83	22.88	22.59	22.59	24,757	-0.26(-1.13%)
Jun 21, 2019	22.94	22.99	22.82	22.85	12,378	-0.19(-0.83%)
Jun 20, 2019	23.05	23.11	22.95	23.04	24,264	+0.16(+0.71%)
Jun 19, 2019	22.84	22.91	22.82	22.87	45,953	+0.04(+0.16%)
Jun 18, 2019	22.72	23.01	22.72	22.84	24,533	+0.31(+1.37%)
Jun 17, 2019	22.57	22.64	22.53	22.53	40,602	-0.01(-0.04%)
Jun 14, 2019	22.63	22.67	22.54	22.54	342,972	-0.16(-0.70%)
Jun 13, 2019	22.60	22.72	22.55	22.70	22,750	+0.30(+1.34%)
Jun 12, 2019	22.35	22.46	22.31	22.40	9,337	-0.02(-0.08%)
Jun 11, 2019	22.58	22.72	22.38	22.42	13,202	-0.04(-0.17%)
Jun 10, 2019	22.33	22.59	22.33	22.45	21,424	+0.17(+0.74%)
Jun 07, 2019	22.18	22.30	22.17	22.29	37,242	+0.15(+0.69%)
Jun 06, 2019	22.24	22.24	21.89	22.13	13,637	-0.09(-0.42%)
Jun 05, 2019	22.42	22.43	22.15	22.23	10,331	-0.18(-0.79%)
Jun 04, 2019	21.90	22.41	21.90	22.41	21,181	+0.70(+3.25%)