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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	31.32	31.37	30.98	30.98	7,745	-0.13(-0.42%)
Sep 28, 2023	30.98	31.19	30.96	31.11	6,485	+0.22(+0.70%)
Sep 27, 2023	30.94	30.94	30.68	30.89	2,334	+0.31(+1.03%)
Sep 26, 2023	30.85	30.85	30.58	30.58	1,892	-0.31(-1.00%)
Sep 25, 2023	30.81	30.89	30.89	30.89	4,136	+0.11(+0.37%)
Sep 22, 2023	30.90	30.96	30.77	30.77	1,452	-0.17(-0.54%)
Sep 21, 2023	31.09	31.09	30.94	30.94	724	-0.35(-1.12%)
Sep 20, 2023	31.64	31.64	31.29	31.29	1,666	-0.18(-0.56%)
Sep 19, 2023	31.41	31.47	31.38	31.46	3,950	-0.03(-0.10%)
Sep 18, 2023	31.50	31.50	31.46	31.50	336	-0.14(-0.44%)
Sep 15, 2023	31.64	31.64	31.64	31.64	100	-0.29(-0.91%)
Sep 14, 2023	31.78	31.94	31.78	31.93	1,119	+0.47(+1.51%)
Sep 13, 2023	31.50	31.50	31.45	31.45	249	-0.19(-0.61%)
Sep 12, 2023	31.68	31.80	31.65	31.65	45,870	-0.07(-0.21%)
Sep 11, 2023	31.85	31.85	31.70	31.71	6,102	+0.03(+0.08%)
Sep 08, 2023	31.79	31.79	31.67	31.69	6,283	-0.08(-0.25%)
Sep 07, 2023	31.80	31.80	31.76	31.77	484	-0.38(-1.17%)
Sep 06, 2023	32.23	32.22	32.10	32.14	330	-0.14(-0.44%)
Sep 05, 2023	32.28	32.28	32.28	32.28	35	-0.84(-2.54%)
Sep 01, 2023	33.04	33.18	33.04	33.12	2,512	+0.38(+1.15%)
Aug 31, 2023	32.89	33.01	32.75	32.75	769	-0.07(-0.20%)
Aug 30, 2023	32.78	32.81	32.77	32.81	950	+0.12(+0.38%)
Aug 29, 2023	32.34	32.69	32.31	32.69	3,971	+0.32(+1.00%)
Aug 28, 2023	32.44	32.44	32.37	32.37	1,556	+0.27(+0.84%)
Aug 25, 2023	32.07	32.10	32.07	32.10	229	+0.04(+0.11%)
Aug 24, 2023	32.04	32.11	32.04	32.06	2,334	-0.24(-0.75%)
Aug 23, 2023	32.30	32.32	32.29	32.30	10,400	+0.30(+0.95%)
Aug 22, 2023	32.07	32.07	32.00	32.00	208	-0.15(-0.47%)
Aug 21, 2023	32.05	32.15	32.05	32.15	1,354	-0.17(-0.51%)
Aug 18, 2023	31.88	32.42	31.88	32.32	2,665	+0.12(+0.39%)
Aug 17, 2023	32.29	32.29	32.19	32.19	404	-0.28(-0.85%)
Aug 16, 2023	32.47	32.47	32.47	32.47	138	-0.36(-1.10%)
Aug 15, 2023	32.83	32.83	32.83	32.83	155	-0.33(-0.99%)
Aug 14, 2023	33.01	33.16	33.01	33.16	926	-0.17(-0.52%)
Aug 11, 2023	33.38	33.38	33.32	33.33	1,984	+0.03(+0.09%)
Aug 10, 2023	33.66	33.66	33.20	33.30	878,425	-0.10(-0.31%)
Aug 09, 2023	33.46	33.46	33.40	33.40	165	-0.16(-0.47%)
Aug 08, 2023	33.48	33.56	33.23	33.56	9,050	-0.24(-0.72%)
Aug 07, 2023	33.59	33.80	33.59	33.80	2,079	+0.18(+0.54%)
Aug 04, 2023	33.70	33.77	33.62	33.62	502	+0.02(+0.05%)
Aug 03, 2023	33.47	33.61	33.47	33.61	1,041	+0.03(+0.08%)
Aug 02, 2023	33.56	33.58	33.56	33.58	699	-0.31(-0.92%)
Aug 01, 2023	33.86	33.91	33.62	33.89	3,971	-0.07(-0.20%)
Jul 31, 2023	33.88	33.96	33.88	33.96	843	+0.30(+0.89%)
Jul 28, 2023	33.63	33.66	33.63	33.66	362	+0.34(+1.02%)
Jul 27, 2023	33.83	33.84	33.32	33.32	960	-0.36(-1.07%)
Jul 26, 2023	33.60	33.79	33.60	33.68	5,313	+0.22(+0.65%)
Jul 25, 2023	33.46	33.46	33.46	33.46	28	-0.06(-0.17%)
Jul 24, 2023	33.50	33.51	33.50	33.51	704	+0.14(+0.42%)
Jul 21, 2023	33.54	33.61	33.37	33.37	3,957	-0.17(-0.50%)
Jul 20, 2023	33.76	33.76	33.48	33.54	4,384	-0.25(-0.74%)
Jul 19, 2023	33.76	33.79	33.70	33.79	4,598	+0.18(+0.53%)
Jul 18, 2023	33.52	33.62	33.52	33.61	1,093	+0.44(+1.33%)
Jul 17, 2023	33.17	33.17	33.17	33.17	42	+0.38(+1.17%)
Jul 14, 2023	32.78	32.79	32.68	32.79	1,175	-0.26(-0.78%)
Jul 13, 2023	32.91	33.04	32.91	33.04	702	+0.27(+0.83%)
Jul 12, 2023	32.96	32.96	32.73	32.77	1,651	+0.35(+1.08%)
Jul 11, 2023	32.39	32.42	32.39	32.42	105,209	+0.29(+0.90%)
Jul 10, 2023	32.17	32.17	32.13	32.13	494	+0.34(+1.07%)
Jul 07, 2023	31.87	31.87	31.79	31.79	373	+0.35(+1.11%)
Jul 06, 2023	31.65	31.65	31.44	31.44	2,397	-0.53(-1.65%)
Jul 05, 2023	32.05	32.08	31.97	31.97	576	-0.41(-1.26%)