IQ Chaikin U.S. Large Cap ETF - CLRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 13, 2023	34.68	34.68	34.68	34.68	34.68	0
December 12, 2023	34.55	34.71	34.69	34.71	34.55	1,489
December 11, 2023	34.6	34.6	34.6	34.6	34.6	2
December 08, 2023	34.14	34.14	34.14	34.14	34.14	121
December 07, 2023	34.03	34.03	34.03	34.03	34.03	2
December 06, 2023	33.93	33.9	33.9	33.93	33.9	109
December 05, 2023	33.97	33.95	33.95	33.97	33.95	101
December 04, 2023	34.11	34.16	34.16	34.16	34.11	458
December 01, 2023	34.19	34.19	34.19	34.19	34.19	9
November 30, 2023	33.76	33.87	33.87	33.87	33.75	13,427
November 29, 2023	33.63	33.63	33.63	33.63	33.63	0
November 28, 2023	33.64	33.64	33.64	33.64	33.64	3.06M
November 27, 2023	33.71	33.71	33.71	33.73	33.71	629
November 24, 2023	33.77	33.81	33.81	33.81	33.77	12,165
November 22, 2023	33.71	33.71	33.71	33.71	33.71	4
November 21, 2023	33.56	33.56	33.56	33.56	33.53	906
November 20, 2023	33.58	33.53	33.53	33.58	33.53	4,000
November 17, 2023	33.4	33.4	33.4	33.4	33.4	2.9M
November 16, 2023	33.27	33.27	33.27	33.27	33.27	27
November 15, 2023	33.33	33.33	33.33	33.33	33.33	0
November 14, 2023	33.26	33.26	33.26	33.26	33.26	6
November 13, 2023	32.71	32.71	32.71	32.71	32.71	2
November 10, 2023	32.73	32.74	32.74	32.74	32.73	201
November 09, 2023	32.53	32.35	32.35	32.53	32.32	3,665
November 08, 2023	32.58	32.58	32.58	32.58	32.58	3
November 07, 2023	32.64	32.64	32.64	32.64	32.64	0
November 06, 2023	32.6	32.62	32.62	32.62	32.6	123
November 03, 2023	32.67	32.67	32.67	32.67	32.67	116
November 02, 2023	32.31	32.31	32.31	32.31	32.31	1
November 01, 2023	31.74	31.73	31.73	31.74	31.73	1,337
October 31, 2023	31.54	31.54	31.54	31.54	31.54	0
October 30, 2023	31.26	31.26	31.25	31.26	31.26	13
October 27, 2023	30.93	30.93	30.93	30.93	30.93	2
October 26, 2023	31.32	31.32	31.32	31.32	31.32	50
October 25, 2023	31.34	31.35	31.35	31.36	31.34	3,801
October 24, 2023	31.58	31.57	31.57	31.58	31.57	210
October 23, 2023	31.56	31.44	31.44	31.56	31.44	2,335
October 20, 2023	31.66	31.65	31.65	31.66	31.65	2,002
October 19, 2023	31.97	32.05	32.05	32.05	31.97	2,010
October 18, 2023	32.34	32.32	32.32	32.34	32.32	602
October 17, 2023	32.64	32.69	32.69	32.69	32.64	2,019
October 16, 2023	32.58	32.61	32.61	32.61	32.58	2,002
October 13, 2023	32.17	32.17	32.17	32.17	32.09	2,121
October 12, 2023	32.14	32.15	32.15	32.15	32.14	401
October 11, 2023	32.41	32.41	32.41	32.41	32.41	443,376
October 10, 2023	32.5	32.4	32.4	32.5	32.4	745
October 09, 2023	32.22	32.22	32.22	32.22	32.22	110
October 06, 2023	31.93	31.93	31.93	31.93	31.93	33
October 05, 2023	31.69	31.69	31.69	31.69	31.69	20
October 04, 2023	31.67	31.72	31.72	31.72	31.67	104
October 03, 2023	31.53	31.53	31.53	31.53	31.53	12
October 02, 2023	31.84	31.84	31.84	31.84	31.84	14
September 29, 2023	32.02	32.02	32.02	32.02	32.02	3
September 28, 2023	32.3	32.3	32.15	32.3	32.3	0
September 27, 2023	32.14	32.14	31.98	32.14	32.14	4
September 26, 2023	32.35	32.13	31.97	32.35	32.13	100
September 25, 2023	32.49	32.49	32.33	32.49	32.49	300
September 22, 2023	32.42	32.42	32.26	32.42	32.42	100
September 21, 2023	32.69	32.48	32.32	32.69	32.48	1,200
September 20, 2023	33.17	32.95	32.79	33.25	32.95	400

IQ Chaikin U.S. Large Cap ETF (CLRG) NASDAQ