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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	29.16	29.47	29.16	29.36	3,754	-0.17(-0.59%)
Jun 29, 2022	29.48	29.53	29.32	29.53	732	-0.31(-1.02%)
Jun 28, 2022	30.55	30.55	29.80	29.84	1,012	-0.45(-1.47%)
Jun 27, 2022	30.28	30.28	30.28	30.28	330	+0.23(+0.77%)
Jun 24, 2022	29.45	30.06	29.45	30.05	1,664	+0.72(+2.44%)
Jun 23, 2022	29.32	29.34	29.12	29.34	2,449	+0.17(+0.59%)
Jun 22, 2022	28.93	29.24	28.93	29.16	1,111	-0.01(-0.04%)
Jun 21, 2022	29.27	29.38	29.18	29.18	2,798	+0.44(+1.54%)
Jun 17, 2022	28.78	28.95	28.51	28.73	2,657	+0.28(+0.97%)
Jun 16, 2022	29.25	29.32	28.41	28.46	4,233	-1.42(-4.76%)
Jun 15, 2022	29.78	29.99	29.44	29.88	988	+0.41(+1.41%)
Jun 14, 2022	29.60	29.60	29.35	29.47	670	-0.02(-0.08%)
Jun 13, 2022	30.06	30.06	29.49	29.49	7,464	-1.40(-4.53%)
Jun 10, 2022	30.87	30.95	30.80	30.89	24,449	-0.73(-2.32%)
Jun 09, 2022	32.08	32.08	31.62	31.62	4,036	-0.65(-2.02%)
Jun 08, 2022	32.64	32.64	32.25	32.28	512,900	-0.52(-1.59%)
Jun 07, 2022	32.41	32.80	32.41	32.80	2,858	+0.33(+1.01%)
Jun 06, 2022	32.41	32.47	32.41	32.47	1,751	+0.18(+0.56%)
Jun 03, 2022	32.39	32.39	32.18	32.29	3,071	-0.09(-0.26%)
Jun 02, 2022	31.77	32.38	31.77	32.38	2,397	+0.59(+1.87%)
Jun 01, 2022	31.68	31.78	31.58	31.78	626	-0.13(-0.40%)
May 31, 2022	31.72	31.91	31.72	31.91	388	-0.16(-0.49%)
May 27, 2022	32.10	32.10	31.82	32.06	51,610	+0.64(+2.05%)
May 26, 2022	31.37	31.42	31.29	31.42	1,761	+0.56(+1.83%)
May 25, 2022	30.68	30.97	30.68	30.86	633	+0.50(+1.66%)
May 24, 2022	30.51	30.51	30.31	30.35	2,773	-0.22(-0.73%)
May 23, 2022	30.54	30.57	30.47	30.57	945	+0.29(+0.95%)
May 20, 2022	30.40	30.40	29.85	30.28	3,911	-0.07(-0.22%)
May 19, 2022	30.21	30.53	30.21	30.35	2,100	-0.08(-0.28%)
May 18, 2022	30.89	30.89	30.44	30.44	3,648	-0.96(-3.06%)
May 17, 2022	30.63	31.40	30.63	31.40	14,045	+1.01(+3.33%)
May 16, 2022	30.48	30.51	30.23	30.39	649	-0.08(-0.25%)
May 13, 2022	30.24	30.61	30.24	30.46	353,890	+0.70(+2.35%)
May 12, 2022	29.35	29.76	29.26	29.76	4,982	+0.31(+1.05%)
May 11, 2022	29.97	30.09	29.45	29.45	1,991	-0.52(-1.75%)
May 10, 2022	30.50	30.52	29.70	29.98	5,520	-0.18(-0.59%)
May 09, 2022	30.54	30.63	30.15	30.15	19,078	-0.81(-2.61%)
May 06, 2022	31.34	31.34	30.96	30.96	1,919	-0.40(-1.28%)
May 05, 2022	31.41	31.45	31.19	31.36	2,882	-1.08(-3.32%)
May 04, 2022	31.65	32.44	31.51	32.44	1,543	+0.82(+2.60%)
May 03, 2022	31.19	31.62	31.19	31.62	431	+0.31(+0.99%)
May 02, 2022	30.89	31.31	30.82	31.31	861	+0.32(+1.03%)
Apr 29, 2022	31.36	31.36	30.95	30.99	3,363	-0.83(-2.61%)
Apr 28, 2022	31.54	31.91	31.54	31.82	3,528	+0.54(+1.71%)
Apr 27, 2022	31.45	31.45	31.24	31.28	531	-0.16(-0.52%)
Apr 26, 2022	32.23	32.23	31.45	31.45	5,043	-0.91(-2.81%)
Apr 25, 2022	32.00	32.36	31.71	32.36	4,317	+0.08(+0.26%)
Apr 22, 2022	32.84	32.84	32.21	32.28	61,172	-0.71(-2.16%)
Apr 21, 2022	33.98	33.98	32.99	32.99	3,292	-0.62(-1.84%)
Apr 20, 2022	33.60	33.62	33.59	33.61	1,375	+0.20(+0.61%)
Apr 19, 2022	33.30	33.44	33.30	33.40	973	+0.69(+2.10%)
Apr 18, 2022	32.70	32.84	32.56	32.72	6,416	-0.23(-0.71%)
Apr 14, 2022	33.27	33.27	32.95	32.95	1,550	-0.27(-0.82%)
Apr 13, 2022	32.69	33.22	32.69	33.22	275,102	+0.57(+1.76%)
Apr 12, 2022	32.83	32.83	32.65	32.65	281	+0.13(+0.39%)
Apr 11, 2022	32.93	32.93	32.48	32.52	862	-0.57(-1.71%)
Apr 08, 2022	32.78	33.09	32.77	33.09	703	+0.25(+0.77%)
Apr 07, 2022	33.16	33.16	32.68	32.83	2,349	-0.51(-1.52%)
Apr 06, 2022	33.23	33.34	33.10	33.34	2,130	-0.17(-0.50%)
Apr 05, 2022	34.08	34.08	33.51	33.51	2,099	-0.70(-2.03%)
Apr 04, 2022	34.25	34.27	34.20	34.20	641	-0.10(-0.28%)
Apr 01, 2022	34.25	34.30	34.03	34.30	4,027	+0.05(+0.13%)
Mar 31, 2022	34.37	34.37	34.26	34.26	1,418	-0.17(-0.48%)
Mar 30, 2022	34.73	34.73	34.28	34.42	1,266	-0.53(-1.51%)
Mar 29, 2022	34.71	34.95	34.71	34.95	2,110	+0.75(+2.20%)
Mar 28, 2022	34.08	34.20	33.98	34.20	718	-0.24(-0.70%)
Mar 25, 2022	34.37	34.44	34.37	34.44	405	+0.30(+0.87%)
Mar 24, 2022	34.14	34.14	34.14	34.14	540	+0.27(+0.81%)
Mar 23, 2022	34.03	34.03	33.87	33.87	596	-0.59(-1.73%)
Mar 22, 2022	34.75	34.75	34.46	34.46	992	+0.19(+0.57%)
Mar 21, 2022	34.61	34.61	34.07	34.27	13,443	-0.13(-0.39%)
Mar 18, 2022	34.01	34.40	34.01	34.40	1,111	+0.18(+0.54%)
Mar 17, 2022	33.96	34.22	33.96	34.22	1,333	+0.52(+1.56%)
Mar 16, 2022	33.55	33.69	33.55	33.69	952	+0.51(+1.52%)
Mar 11, 2022				33.19	82	-0.34(-1.01%)
Mar 10, 2022	33.33	33.53	33.17	33.53	772	+0.02(+0.06%)
Mar 09, 2022	33.22	33.56	33.22	33.51	2,613	+0.64(+1.95%)
Mar 08, 2022	33.16	33.47	32.87	32.87	4,151	-0.15(-0.47%)
Mar 07, 2022	33.16	33.42	33.02	33.02	2,070	-0.39(-1.17%)
Mar 04, 2022	33.39	33.41	33.39	33.41	466	-0.48(-1.43%)
Mar 03, 2022	34.18	34.18	33.79	33.89	2,786	+0.90(+2.74%)
Mar 01, 2022				32.99	596	-0.51(-1.52%)
Feb 28, 2022	33.73	33.73	33.50	33.50	981	-0.18(-0.52%)
Feb 25, 2022	33.19	33.75	33.28	33.68	1,327	+1.06(+3.26%)
Feb 24, 2022	31.89	32.61	32.21	32.61	1,910	+0.09(+0.29%)
Feb 23, 2022	33.31	33.31	32.50	32.52	4,229	-0.45(-1.38%)
Feb 22, 2022	33.34	33.38	32.87	32.97	2,247	-0.39(-1.17%)
Feb 18, 2022				33.36	0	-0.17(-0.51%)
Feb 17, 2022	33.69	33.69	33.49	33.53	820	-0.61(-1.78%)
Feb 16, 2022	33.90	34.20	33.90	34.14	1,473	+0.13(+0.37%)
Feb 15, 2022	33.53	34.07	33.53	34.01	1,625	+0.75(+2.26%)
Feb 14, 2022	33.44	33.48	33.26	33.26	149,823	-0.15(-0.45%)
Feb 11, 2022	33.78	33.86	33.36	33.41	3,126	-0.16(-0.47%)
Feb 10, 2022	33.68	34.22	33.57	33.57	11,384	-0.39(-1.16%)
Feb 09, 2022	33.81	34.04	33.81	33.96	10,026	+0.13(+0.37%)
Feb 08, 2022	33.63	33.84	33.63	33.83	1,882	+0.59(+1.77%)
Feb 07, 2022	33.24	33.39	33.21	33.24	2,398	+0.11(+0.32%)
Feb 04, 2022	33.12	33.19	32.68	33.14	5,577	+0.14(+0.41%)
Feb 03, 2022	33.31		33.00	33.00	3,270	-0.45(-1.34%)
Feb 02, 2022	33.82	33.82	33.41	33.45	8,356	-0.30(-0.90%)
Feb 01, 2022	33.50	33.75	33.25	33.75	8,411	+0.34(+1.01%)
Jan 31, 2022	32.66	33.41		33.41	0	+0.70(+2.15%)
Jan 28, 2022	32.42	32.71	31.98	32.71	4,269	+0.30(+0.94%)
Jan 27, 2022	33.21	33.21	32.34	32.41	53,347	-0.45(-1.36%)
Jan 26, 2022	33.91	33.91	32.85	32.85	307	-0.46(-1.37%)
Jan 25, 2022	33.28	33.52	32.87	33.31	14,070	-0.41(-1.21%)
Jan 24, 2022	32.37	33.81	32.27	33.72	35,793	+0.82(+2.48%)
Jan 21, 2022	33.16	33.45	32.90	32.90	5,603	-0.37(-1.11%)
Jan 20, 2022	34.43	34.43	33.27	33.27	7,532	-0.67(-1.98%)
Jan 19, 2022	34.77	34.77	33.94	33.94	21,569	-0.87(-2.51%)
Jan 18, 2022	35.03	35.03	34.58	34.82	1,634	-0.22(-0.64%)
Jan 14, 2022				35.04	0	-0.33(-0.94%)
Jan 13, 2022	35.56	35.58	35.34	35.37	3,552	-0.08(-0.23%)
Jan 12, 2022	35.46	35.51	35.45	35.45	1,398	-0.12(-0.35%)
Jan 11, 2022	35.22	35.58	35.08	35.58	902	+0.22(+0.61%)
Jan 10, 2022	35.20	35.37	34.95	35.36	7,557	-0.24(-0.67%)
Jan 07, 2022	35.55	35.67	35.55	35.60	1,744	-0.17(-0.47%)
Jan 06, 2022	35.83	35.95	35.77	35.77	3,836	-0.66(-1.81%)
Jan 05, 2022	36.44	36.44	36.43	36.43	1,141	+0.09(+0.24%)
Jan 04, 2022	36.40	36.41	36.28	36.34	3,356	+0.29(+0.81%)
Jan 03, 2022	35.80	36.31	35.80	36.05	7,276	+0.33(+0.92%)
Dec 31, 2021	35.57	35.72	35.57	35.72	1,111	+0.09(+0.24%)
Dec 30, 2021	35.77	35.99	35.64	35.64	3,145	-0.10(-0.27%)
Dec 29, 2021	35.74	35.77	35.62	35.73	2,006	-0.07(-0.19%)
Dec 28, 2021	35.77	35.96	35.64	35.80	5,437	+0.19(+0.53%)
Dec 27, 2021	35.29	35.61	35.20	35.61	1,194	+0.33(+0.93%)
Dec 23, 2021	35.21	35.39	35.18	35.28	3,841	+0.50(+1.45%)
Dec 22, 2021	34.64	34.87	34.55	34.78	1,337	+0.24(+0.70%)
Dec 21, 2021	34.12	34.56	34.12	34.53	47,619	+0.68(+2.00%)
Dec 20, 2021	33.93	33.93	33.34	33.86	3,846	-0.57(-1.66%)
Dec 17, 2021	34.24	34.62	33.99	34.43	6,565	+0.08(+0.23%)
Dec 16, 2021	34.92	34.92	34.35	34.35	1,625	-0.32(-0.92%)
Dec 15, 2021	34.00	34.72	33.94	34.67	455,979	+0.57(+1.67%)
Dec 14, 2021	34.28	34.63	34.10	34.10	2,785	-0.36(-1.04%)
Dec 13, 2021	34.46	34.49	34.29	34.46	1,686	-0.32(-0.92%)
Dec 10, 2021	34.68	34.78	34.62	34.78	1,689	-0.20(-0.58%)
Dec 09, 2021	35.02	35.02	34.98	34.98	830	-0.45(-1.26%)
Dec 07, 2021		35.42	35.42	35.42	258	+0.54(+1.55%)
Dec 06, 2021	34.38	34.93	34.38	34.88	3,285	+0.83(+2.44%)
Dec 03, 2021	34.69	34.69	33.83	34.05	9,446	-0.49(-1.41%)
Dec 02, 2021	34.42	34.64	34.42	34.54	3,377	+0.81(+2.39%)
Dec 01, 2021	34.98	34.98	33.73	33.73	3,731	-0.41(-1.21%)
Nov 30, 2021	34.62	34.62	33.89	34.14	4,279	-0.73(-2.09%)
Nov 29, 2021	35.61	35.61	34.87	34.87	2,113	-0.18(-0.50%)
Nov 26, 2021	35.74	35.74	35.00	35.05	10,706	-1.33(-3.66%)
Nov 24, 2021	36.35	36.46	36.28	36.38	6,875	-0.17(-0.48%)
Nov 23, 2021	36.34	36.56	36.34	36.56	634	-0.09(-0.24%)
Nov 22, 2021	36.33	36.69	36.33	36.64	2,542	+0.43(+1.19%)
Nov 19, 2021	36.24	36.34	36.21	36.21	3,863	-0.33(-0.92%)
Nov 18, 2021	36.49	36.55	36.55	36.55	635	-0.17(-0.47%)
Nov 17, 2021	36.97	36.97	36.63	36.72	656	-0.33(-0.88%)
Nov 16, 2021	36.96	37.04	36.96	37.04	371	+0.04(+0.11%)
Nov 15, 2021	37.17	37.18	37.00	37.00	1,198	-0.04(-0.10%)
Nov 12, 2021	37.06	37.06	37.01	37.04	1,155	+0.25(+0.68%)
Nov 10, 2021		36.79	36.79	36.79	135	-0.15(-0.42%)
Nov 09, 2021	36.94	36.94	36.94	36.94	135	-0.17(-0.47%)
Nov 08, 2021	37.34	37.34	37.12	37.12	1,393	+0.33(+0.89%)
Nov 05, 2021	36.79	36.79	36.79	36.79	1,814	+0.29(+0.81%)
Nov 04, 2021	36.67	36.67	36.37	36.49	790	-0.21(-0.57%)
Nov 03, 2021	36.54	36.79	36.54	36.70	70,416	+0.94(+2.62%)
Nov 02, 2021	35.76	35.76	35.76	35.76	360	+0.66(+1.89%)
Oct 29, 2021	35.46	35.10	35.10	35.10	727	+0.42(+1.22%)
Oct 27, 2021	34.89	34.89	34.68	34.68	5,306	-0.47(-1.35%)
Oct 26, 2021	35.37		35.15	35.15	3,215	-0.22(-0.63%)
Oct 25, 2021	34.95	35.40	34.58	35.38	80,823	+0.26(+0.74%)
Oct 22, 2021	35.12	35.12	35.01	35.12	1,282	-0.00(-0.00%)
Oct 21, 2021	35.08	35.12	35.00	35.12	277,731	+0.08(+0.22%)
Oct 20, 2021	34.80	35.04	34.80	35.04	795	+0.29(+0.84%)
Oct 19, 2021	34.58	34.77	34.58	34.75	1,056	+0.03(+0.09%)
Oct 18, 2021	34.72	34.72	34.72	34.72	574	-0.13(-0.36%)
Oct 15, 2021	35.08	35.08	34.84	34.84	1,289	+0.02(+0.06%)
Oct 14, 2021	34.73	34.82	34.73	34.82	1,140	+0.40(+1.15%)
Oct 13, 2021	34.15	34.43	34.15	34.43	786	-0.03(-0.10%)
Oct 12, 2021	34.50	34.50	34.43	34.46	3,498	-0.27(-0.77%)
Oct 11, 2021	34.73	34.73	34.73	34.73	724	+0.05(+0.15%)
Oct 08, 2021	34.71	34.83	34.67	34.67	622	-0.16(-0.46%)
Oct 07, 2021	34.71	34.83	34.71	34.83	3,405	+0.65(+1.90%)
Oct 06, 2021	34.20	34.20	34.06	34.19	2,684	-0.25(-0.72%)
Oct 05, 2021	34.58	34.58	34.37	34.43	36,278	+0.29(+0.84%)
Oct 04, 2021	34.32	34.32	34.09	34.15	12,672	-0.19(-0.54%)
Oct 01, 2021	33.92	34.33	33.83	34.33	3,391	+0.18(+0.52%)
Sep 30, 2021	34.22	34.22	34.12	34.16	6,205	+0.09(+0.26%)
Sep 29, 2021	34.21	34.21	34.07	34.07	1,885	+0.03(+0.09%)
Sep 28, 2021	34.54	34.55	34.04	34.04	13,410	-0.67(-1.94%)
Sep 27, 2021	34.14	34.71	34.14	34.71	6,426	+0.67(+1.98%)
Sep 24, 2021	33.87	34.04	33.87	34.04	7,029	-0.04(-0.11%)
Sep 23, 2021	33.48	34.11	33.48	34.08	5,100	+0.61(+1.82%)
Sep 22, 2021	33.26	33.56	33.26	33.47	12,578	+0.55(+1.68%)
Sep 21, 2021	32.96	33.02	32.79	32.92	10,245	+0.16(+0.50%)
Sep 20, 2021	32.91	32.91	32.61	32.75	1,533	-0.74(-2.20%)
Sep 17, 2021	33.67	33.67	33.41	33.49	5,269	+0.05(+0.16%)
Sep 16, 2021	33.44	33.44	33.44	33.44	448	-0.26(-0.77%)
Sep 15, 2021	33.48	33.73	33.48	33.70	1,606	+0.33(+1.00%)
Sep 14, 2021	33.57	33.57	33.28	33.37	1,708,687	-0.46(-1.36%)
Sep 13, 2021	33.76	33.83	33.75	33.83	775	+0.24(+0.72%)
Sep 10, 2021	34.01	34.01	33.58	33.58	1,360	-0.30(-0.88%)
Sep 09, 2021	33.88	33.88	33.88	33.88	303	-0.31(-0.90%)
Sep 08, 2021	34.19	34.19	34.19	34.19	1,760	-0.07(-0.20%)
Sep 07, 2021	34.56	34.56	34.26	34.26	460	-0.26(-0.75%)
Sep 03, 2021	34.60	34.60	34.52	34.52	393	-0.20(-0.57%)
Sep 02, 2021	34.66	34.72	34.66	34.72	643	+0.12(+0.34%)
Sep 01, 2021	34.65	34.65	34.55	34.60	1,397	+0.02(+0.07%)
Aug 31, 2021	34.62	34.62	34.58	34.58	256	+0.09(+0.27%)
Aug 30, 2021	34.60	34.62	34.48	34.48	2,018	-0.12(-0.35%)
Aug 27, 2021	34.51	34.64	34.51	34.61	3,532	+0.77(+2.28%)
Aug 26, 2021	33.87	33.87	33.83	33.83	240	-0.12(-0.34%)
Aug 24, 2021		33.95	33.95	33.95	166	+0.32(+0.95%)
Aug 23, 2021	33.63	33.63	33.63	33.63	361	+0.26(+0.78%)
Aug 20, 2021	33.27	33.37	33.27	33.37	847	+0.55(+1.68%)
Aug 19, 2021	32.96	33.03	32.82	32.82	3,585	-0.38(-1.15%)
Aug 18, 2021	33.44	33.71	33.20	33.20	4,125	-0.19(-0.57%)
Aug 17, 2021	33.60	33.65	33.21	33.39	2,868	-0.53(-1.56%)
Aug 16, 2021	33.90	34.01	33.90	33.92	778	-0.19(-0.55%)
Aug 13, 2021	34.21	34.21	34.11	34.11	700	-0.23(-0.67%)
Aug 12, 2021	34.23	34.34	34.23	34.34	941	-0.10(-0.28%)
Aug 11, 2021	34.12	34.43	34.09	34.43	18,013	+0.33(+0.97%)
Aug 10, 2021	34.00	34.10	33.95	34.10	2,093	+0.20(+0.58%)
Aug 09, 2021	33.98	34.04	33.91	33.91	2,603	-0.20(-0.57%)
Aug 06, 2021	33.98	34.10	33.95	34.10	12,560	+0.38(+1.12%)
Aug 05, 2021	33.62	33.73	33.62	33.72	2,260	+0.47(+1.41%)
Aug 04, 2021	33.49	33.49	33.25	33.25	7,351	-0.38(-1.12%)
Aug 03, 2021	33.44	33.63	33.44	33.63	922	+0.01(+0.03%)
Aug 02, 2021	34.12	34.16	33.62	33.62	1,652	+0.01(+0.04%)
Jul 30, 2021	33.76	33.97	33.59	33.61	14,946	-0.25(-0.73%)
Jul 29, 2021	33.78	33.95	33.78	33.86	11,301	+0.31(+0.92%)
Jul 28, 2021	33.37	33.55	33.10	33.55	4,353	+0.54(+1.64%)
Jul 27, 2021	33.00	33.07	32.97	33.00	1,485	-0.37(-1.11%)
Jul 26, 2021	33.34	33.41	33.25	33.38	1,451	+0.19(+0.59%)
Jul 23, 2021	33.28	33.28	32.90	33.18	3,994	+0.22(+0.66%)
Jul 22, 2021	33.14	33.14	32.93	32.96	1,730	-0.57(-1.70%)
Jul 21, 2021	33.53	33.55	33.53	33.53	1,268	+0.56(+1.69%)
Jul 20, 2021	32.30	33.11	32.27	32.98	13,846	+0.89(+2.77%)
Jul 19, 2021	32.27	32.32	31.93	32.09	5,728	-1.02(-3.09%)
Jul 16, 2021	33.15	33.15	33.04	33.11	6,521	-0.07(-0.20%)
Jul 15, 2021	33.24	33.32	32.90	33.18	22,453	-0.13(-0.38%)
Jul 14, 2021	33.44	33.44	33.30	33.30	495	-0.40(-1.17%)
Jul 13, 2021	33.77	33.77	33.69	33.70	827	-0.24(-0.70%)
Jul 09, 2021		33.94	33.94	33.94	21	+0.81(+2.44%)
Jul 08, 2021	33.00	33.51	33.00	33.13	4,064	-0.44(-1.31%)
Jul 07, 2021	33.74	33.74	33.57	33.57	2,097	-0.18(-0.54%)
Jul 06, 2021	33.73	33.75	33.73	33.75	1,321	-0.88(-2.53%)