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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	25.84	25.97	25.84	25.86	6,237	+0.05(+0.18%)
Dec 30, 2019	25.73	25.94	25.73	25.81	7,124	-0.03(-0.13%)
Dec 27, 2019	25.96	25.96	25.80	25.85	7,524	-0.13(-0.49%)
Dec 26, 2019	26.02	26.04	25.94	25.98	4,878	-0.02(-0.09%)
Dec 24, 2019	25.95	26.02	25.92	26.00	9,113	+0.09(+0.33%)
Dec 23, 2019	26.11	26.11	25.86	25.91	10,621	-0.05(-0.20%)
Dec 20, 2019	25.99	26.02	25.93	25.96	5,828	+0.03(+0.11%)
Dec 19, 2019	25.93	25.95	25.92	25.94	3,473	-0.05(-0.18%)
Dec 18, 2019	25.92	26.01	25.92	25.98	9,142	+0.08(+0.33%)
Dec 17, 2019	25.79	25.90	25.79	25.90	3,710	+0.09(+0.35%)
Dec 16, 2019	26.07	26.07	25.79	25.81	18,936	+0.20(+0.77%)
Dec 13, 2019	25.71	25.91	25.55	25.61	5,616	-0.20(-0.78%)
Dec 12, 2019	25.79	25.91	25.72	25.81	6,365	+0.28(+1.08%)
Dec 11, 2019	25.48	25.56	25.37	25.54	3,484	+0.21(+0.82%)
Dec 10, 2019	25.33	25.45	25.31	25.33	589,524	-0.07(-0.27%)
Dec 09, 2019	25.43	25.43	25.37	25.40	4,658	+0.00(+0.01%)
Dec 06, 2019	25.20	25.53	25.20	25.39	8,901	+0.30(+1.21%)
Dec 05, 2019	25.13	25.13	25.03	25.09	9,640	+0.05(+0.22%)
Dec 04, 2019	25.02	25.20	25.02	25.03	4,561	+0.11(+0.45%)
Dec 03, 2019	24.73	24.93	24.68	24.92	15,710	-0.14(-0.56%)
Dec 02, 2019	25.39	25.39	25.06	25.06	4,130	-0.35(-1.38%)
Nov 29, 2019	25.43	25.43	25.41	25.41	1,059	-0.10(-0.40%)
Nov 27, 2019	25.53	25.54	25.47	25.51	10,491	+0.07(+0.27%)
Nov 26, 2019	25.44	25.62	25.44	25.45	1,256,307	-0.05(-0.21%)
Nov 25, 2019	24.97	25.54	24.97	25.50	19,810	+0.55(+2.20%)
Nov 22, 2019	24.91	24.96	24.86	24.95	14,200	+0.13(+0.50%)
Nov 21, 2019	25.03	25.03	24.76	24.82	5,103	-0.18(-0.73%)
Nov 20, 2019	25.20	25.24	24.90	25.01	32,864	-0.18(-0.71%)
Nov 19, 2019	25.21	25.27	25.13	25.19	10,438	+0.01(+0.05%)
Nov 18, 2019	25.13	25.20	25.12	25.17	5,478	-0.08(-0.33%)
Nov 15, 2019	25.34	25.34	25.23	25.26	10,279	+0.03(+0.13%)
Nov 14, 2019	25.13	25.32	25.13	25.22	12,799	+0.03(+0.11%)
Nov 13, 2019	25.24	25.27	25.17	25.20	11,085	-0.20(-0.78%)
Nov 12, 2019	25.45	25.51	25.39	25.39	4,213	+0.07(+0.26%)
Nov 11, 2019	25.30	25.37	25.28	25.33	5,378	-0.05(-0.19%)
Nov 08, 2019	25.37	25.41	25.24	25.37	21,512	+0.00(+0.00%)
Nov 07, 2019	25.49	25.53	25.34	25.37	6,112	+0.05(+0.19%)
Nov 06, 2019	25.38	25.39	25.29	25.33	65,689	-0.13(-0.53%)
Nov 05, 2019	25.48	25.68	25.42	25.46	61,181	+0.13(+0.49%)
Nov 04, 2019	25.24	25.37	25.20	25.34	26,406	+0.26(+1.05%)
Nov 01, 2019	24.69	25.08	24.69	25.07	39,315	+0.40(+1.61%)
Oct 31, 2019	24.67	24.78	24.51	24.68	24,048	-0.11(-0.46%)
Oct 30, 2019	24.84	24.91	24.64	24.79	38,339	-0.10(-0.42%)
Oct 29, 2019	24.73	24.98	24.73	24.89	20,130	+0.05(+0.20%)
Oct 28, 2019	24.81	24.87	24.75	24.84	24,105	+0.27(+1.11%)
Oct 25, 2019	24.37	24.65	24.37	24.57	16,213	+0.13(+0.53%)
Oct 24, 2019	24.53	24.53	24.27	24.44	22,853	-0.04(-0.15%)
Oct 23, 2019	24.40	24.50	24.37	24.48	24,723	+0.12(+0.50%)
Oct 22, 2019	24.28	24.49	24.22	24.36	5,197	+0.04(+0.16%)
Oct 21, 2019	24.27	24.43	24.23	24.32	12,920	+0.32(+1.34%)
Oct 18, 2019	24.01	24.08	23.86	24.00	11,868	-0.01(-0.04%)
Oct 17, 2019	23.94	24.04	23.90	24.01	11,352	+0.30(+1.27%)
Oct 16, 2019	23.70	23.82	23.66	23.70	33,564	+0.10(+0.44%)
Oct 15, 2019	23.39	23.72	23.39	23.60	17,413	+0.27(+1.17%)
Oct 14, 2019	23.36	23.37	23.19	23.33	9,094	-0.01(-0.04%)
Oct 11, 2019	23.14	23.65	23.14	23.34	26,916	+0.42(+1.85%)
Oct 10, 2019	23.00	23.15	22.91	22.91	13,288	-0.06(-0.27%)
Oct 09, 2019	23.11	23.11	22.89	22.97	372,948	+0.13(+0.57%)
Oct 08, 2019	23.11	23.11	22.85	22.85	11,996	-0.36(-1.55%)
Oct 07, 2019	23.23	23.39	23.20	23.20	5,585	-0.07(-0.28%)
Oct 04, 2019	23.02	23.27	22.93	23.27	13,776	+0.35(+1.52%)
Oct 03, 2019	22.86	22.96	22.63	22.92	9,662	-0.08(-0.37%)
Oct 02, 2019	22.97	23.07	22.86	23.01	26,714	-0.24(-1.01%)