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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	22.07	22.48	21.74	22.30	27,063	-0.35(-1.55%)
Feb 27, 2020	22.82	23.33	22.61	22.65	18,817	-0.84(-3.59%)
Feb 26, 2020	23.97	24.12	23.50	23.50	7,443	-0.42(-1.77%)
Feb 25, 2020	24.77	24.77	23.92	23.92	72,478	-1.01(-4.03%)
Feb 24, 2020	24.77	25.04	24.77	24.93	32,730	-0.76(-2.95%)
Feb 21, 2020	25.75	25.75	25.59	25.68	6,554	-0.21(-0.80%)
Feb 20, 2020	25.80	25.99	25.66	25.89	8,515	+0.04(+0.16%)
Feb 19, 2020	25.81	25.90	25.80	25.85	6,084	+0.14(+0.54%)
Feb 18, 2020	25.71	25.85	25.62	25.71	10,117	-0.11(-0.44%)
Feb 14, 2020	25.96	25.96	25.78	25.82	22,623	-0.17(-0.64%)
Feb 13, 2020	25.92	26.01	25.92	25.99	6,728	+0.03(+0.13%)
Feb 12, 2020	26.00	26.00	25.93	25.96	301,145	+0.23(+0.90%)
Feb 11, 2020	25.36	25.77	25.36	25.72	5,888	+0.36(+1.44%)
Feb 10, 2020	25.12	25.37	25.12	25.36	11,446	+0.14(+0.54%)
Feb 07, 2020	25.38	25.50	25.18	25.22	7,505	-0.39(-1.53%)
Feb 06, 2020	25.68	25.72	25.62	25.62	2,785	-0.12(-0.46%)
Feb 05, 2020	25.43	25.76	25.41	25.73	11,262	+0.53(+2.10%)
Feb 04, 2020	25.35	25.35	25.20	25.20	9,007	+0.23(+0.94%)
Feb 03, 2020	24.86	24.97	24.80	24.97	10,272	+0.23(+0.93%)
Jan 31, 2020	25.27	25.27	24.69	24.74	24,103	-0.61(-2.42%)
Jan 30, 2020	25.24	25.35	25.06	25.35	12,274	+0.01(+0.05%)
Jan 29, 2020	25.62	25.64	25.33	25.34	12,152	-0.29(-1.12%)
Jan 28, 2020	25.66	25.70	25.58	25.63	19,589	+0.12(+0.48%)
Jan 27, 2020	25.50	25.63	25.50	25.50	15,898	-0.35(-1.35%)
Jan 24, 2020	26.25	26.25	25.73	25.85	6,554	-0.40(-1.51%)
Jan 23, 2020	26.07	26.28	25.92	26.25	10,460	+0.09(+0.36%)
Jan 22, 2020	26.32	26.34	26.15	26.16	10,204	-0.02(-0.07%)
Jan 21, 2020	26.18	26.32	26.15	26.17	8,026	-0.27(-1.01%)
Jan 17, 2020	26.52	26.52	26.40	26.44	5,180	-0.05(-0.18%)
Jan 16, 2020	26.15	26.53	26.15	26.49	11,635	+0.40(+1.52%)
Jan 15, 2020	25.88	26.11	25.88	26.09	763,309	+0.12(+0.46%)
Jan 14, 2020	25.90	26.13	25.90	25.97	6,654	+0.06(+0.24%)
Jan 13, 2020	25.62	25.91	25.60	25.91	7,534	+0.30(+1.15%)
Jan 10, 2020	25.80	25.80	25.60	25.62	8,140	-0.19(-0.73%)
Jan 09, 2020	25.90	25.92	25.80	25.80	1,465	+0.00(+0.00%)
Jan 08, 2020	25.73	25.90	25.73	25.80	8,628	+0.11(+0.43%)
Jan 07, 2020	25.72	25.74	25.62	25.70	9,652	-0.03(-0.13%)
Jan 06, 2020	25.69	25.78	25.58	25.73	9,533	-0.03(-0.13%)
Jan 03, 2020	25.60	25.78	25.58	25.76	6,237	-0.09(-0.36%)
Jan 02, 2020	26.03	26.03	25.73	25.86	3,068	-0.01(-0.02%)
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%)