IQ Chaikin U.S. Small Cap ETF - CSML - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2024	34.82	34.95	34.95	35.17	34.81	14,694
April 19, 2024	34.54	34.7	34.7	34.7	34.52	7,264
April 18, 2024	34.46	34.35	34.35	34.67	34.33	2,551
April 17, 2024	34.71	34.34	34.34	34.71	34.34	3,662
April 16, 2024	34.67	34.63	34.63	34.72	34.47	15,027
April 15, 2024	35.48	34.85	34.85	35.48	34.77	5,806
April 12, 2024	35.66	35.3	35.3	35.76	35.16	33,658
April 11, 2024	35.79	35.82	35.82	35.82	35.68	11,946
April 10, 2024	35.8	35.58	35.58	35.87	35.39	21,299
April 09, 2024	36.65	36.61	36.61	36.65	36.5	1.54M
April 08, 2024	36.48	36.43	36.43	36.52	36.4	1,473
April 05, 2024	36.08	36.22	36.22	36.28	36.08	1,686
April 04, 2024	36.78	36.09	36.09	36.78	36.04	14,084
April 03, 2024	36.2	36.42	36.42	36.42	36.15	19,091
April 02, 2024	36.55	36.24	36.24	36.55	36.14	13,105
April 01, 2024	37.26	36.87	36.87	37.29	36.87	1,465
March 28, 2024	37.23	37.3	37.3	37.3	37.23	2,096
March 27, 2024	36.6	37.19	37.06	37.19	36.6	841
March 26, 2024	36.38	36.29	36.16	36.44	36.29	2,127
March 25, 2024	36.47	36.36	36.23	36.47	36.36	564
March 22, 2024	36.95	36.44	36.32	36.96	36.44	4,740
March 21, 2024	37.02	37	36.87	37.02	36.99	526
March 20, 2024	35.85	36.51	36.38	36.51	35.83	707
March 19, 2024	35.81	35.85	35.72	35.85	35.81	309
March 18, 2024	35.82	35.48	35.36	35.82	35.48	1,882
March 15, 2024	35.49	35.69	35.57	35.74	35.49	9,115
March 14, 2024	35.86	35.5	35.37	35.86	35.5	2,657
March 13, 2024	36.12	36.12	35.99	36.12	36.12	1
March 12, 2024	36.02	36.1	35.98	36.1	35.97	422
March 11, 2024	36.12	36.26	36.13	36.3	36.12	80,834
March 08, 2024	36.78	36.45	36.32	36.85	36.45	3,131
March 07, 2024	36.5	36.43	36.3	36.59	36.43	10,296
March 06, 2024	36.23	36.23	36.11	36.23	36.23	134
March 05, 2024	36.2	36	35.88	36.2	36	611
March 04, 2024	36.39	36.2	36.08	36.39	36.2	488
March 01, 2024	36.29	36.42	36.29	36.42	36.29	722
February 29, 2024	36.27	36.13	36	36.27	36.05	1,228
February 28, 2024	35.9	35.83	35.7	36.03	35.79	3,378
February 27, 2024	36.13	36.13	36	36.13	36.04	3,905
February 26, 2024	35.69	35.8	35.67	35.81	35.59	1,643
February 23, 2024	35.61	35.71	35.58	35.71	35.61	2,437
February 22, 2024	35.74	35.55	35.43	35.74	35.47	1,336
February 21, 2024	35.52	35.54	35.41	35.54	35.52	645
February 20, 2024	35.86	35.71	35.59	35.9	35.71	2,281
February 16, 2024	36.31	36.11	35.98	36.31	36.11	607
February 15, 2024	35.79	36.52	36.39	36.52	35.79	451
February 14, 2024	35.18	35.57	35.44	35.57	35.18	1,331
February 13, 2024	35.37	34.76	34.64	35.37	34.76	12,846
February 12, 2024	35.79	36.29	36.16	36.3	35.79	40,321
February 09, 2024	35.27	35.66	35.53	35.72	35.19	7,433
February 08, 2024	35.06	35.23	35.11	35.25	35	2,996
February 07, 2024	34.92	34.73	34.61	34.92	34.53	2,802
February 06, 2024	34.55	34.84	34.72	34.86	34.55	5,327
February 05, 2024	34.83	34.68	34.56	34.83	34.46	13,708
February 02, 2024	34.98	35.05	34.93	35.13	34.9	13,853
February 01, 2024	35.1	35.29	35.17	35.29	34.78	10,293
January 31, 2024	35.67	34.87	34.75	35.67	34.87	5,368
January 30, 2024	35.79	35.82	35.69	35.85	35.79	388
January 29, 2024	35.5	35.99	35.87	35.99	35.5	2,115
January 26, 2024	35.71	35.56	35.43	35.75	35.49	11,812

IQ Chaikin U.S. Small Cap ETF (CSML) NASDAQ