Indicators

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

34.95 UNCHANGED

Last Price Updated: 4:15 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.62	19.63	19.41	19.46	13,305	-0.49(-2.47%)
May 28, 2020	20.42	20.55	19.86	19.95	14,585	-0.60(-2.93%)
May 27, 2020	20.18	20.61	19.94	20.56	12,785	+0.80(+4.04%)
May 26, 2020	19.62	19.88	19.62	19.76	6,766	+0.74(+3.92%)
May 22, 2020	18.94	19.01	18.75	19.01	6,441	+0.04(+0.21%)
May 21, 2020	18.85	19.07	18.77	18.97	6,177	+0.05(+0.25%)
May 20, 2020	18.75	19.03	18.75	18.93	17,871	+0.32(+1.71%)
May 19, 2020	18.55	18.84	18.47	18.61	16,896	-0.20(-1.07%)
May 18, 2020	18.22	18.86	18.22	18.81	25,822	+1.32(+7.54%)
May 15, 2020	17.23	17.56	17.23	17.49	24,710	+0.26(+1.51%)
May 14, 2020	16.48	17.25	16.44	17.23	34,128	+0.08(+0.47%)
May 13, 2020	17.68	17.68	16.85	17.15	12,345	-0.71(-3.98%)
May 12, 2020	18.37	18.37	17.86	17.86	15,238	-0.81(-4.35%)
May 11, 2020	18.62	18.78	18.36	18.67	4,743	-0.20(-1.08%)
May 08, 2020	18.51	18.88	18.51	18.88	11,404	+0.79(+4.38%)
May 07, 2020	18.06	18.26	18.02	18.09	4,040	+0.30(+1.71%)
May 06, 2020	18.09	18.09	17.78	17.78	1,364	-0.30(-1.68%)
May 05, 2020	18.29	18.69	18.05	18.09	16,385	-0.03(-0.18%)
May 04, 2020	17.86	18.15	17.86	18.12	13,147	-0.08(-0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.