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

34.95

+0.245(+0.71%)

Updated at April 22, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 22, 202434.8234.9534.9535.1734.8114,694
April 19, 202434.5434.734.734.734.527,264
April 18, 202434.4634.3534.3534.6734.332,551
April 17, 202434.7134.3434.3434.7134.343,662
April 16, 202434.6734.6334.6334.7234.4715,027
April 15, 202435.4834.8534.8535.4834.775,806
April 12, 202435.6635.335.335.7635.1633,658
April 11, 202435.7935.8235.8235.8235.6811,946
April 10, 202435.835.5835.5835.8735.3921,299
April 09, 202436.6536.6136.6136.6536.51.54M
April 08, 202436.4836.4336.4336.5236.41,473
April 05, 202436.0836.2236.2236.2836.081,686
April 04, 202436.7836.0936.0936.7836.0414,084
April 03, 202436.236.4236.4236.4236.1519,091
April 02, 202436.5536.2436.2436.5536.1413,105
April 01, 202437.2636.8736.8737.2936.871,465
March 28, 202437.2337.337.337.337.232,096
March 27, 202436.637.1937.0637.1936.6841
March 26, 202436.3836.2936.1636.4436.292,127
March 25, 202436.4736.3636.2336.4736.36564
March 22, 202436.9536.4436.3236.9636.444,740
March 21, 202437.023736.8737.0236.99526
March 20, 202435.8536.5136.3836.5135.83707
March 19, 202435.8135.8535.7235.8535.81309
March 18, 202435.8235.4835.3635.8235.481,882
March 15, 202435.4935.6935.5735.7435.499,115
March 14, 202435.8635.535.3735.8635.52,657
March 13, 202436.1236.1235.9936.1236.121
March 12, 202436.0236.135.9836.135.97422
March 11, 202436.1236.2636.1336.336.1280,834
March 08, 202436.7836.4536.3236.8536.453,131
March 07, 202436.536.4336.336.5936.4310,296
March 06, 202436.2336.2336.1136.2336.23134
March 05, 202436.23635.8836.236611
March 04, 202436.3936.236.0836.3936.2488
March 01, 202436.2936.4236.2936.4236.29722
February 29, 202436.2736.133636.2736.051,228
February 28, 202435.935.8335.736.0335.793,378
February 27, 202436.1336.133636.1336.043,905
February 26, 202435.6935.835.6735.8135.591,643
February 23, 202435.6135.7135.5835.7135.612,437
February 22, 202435.7435.5535.4335.7435.471,336
February 21, 202435.5235.5435.4135.5435.52645
February 20, 202435.8635.7135.5935.935.712,281
February 16, 202436.3136.1135.9836.3136.11607
February 15, 202435.7936.5236.3936.5235.79451
February 14, 202435.1835.5735.4435.5735.181,331
February 13, 202435.3734.7634.6435.3734.7612,846
February 12, 202435.7936.2936.1636.335.7940,321
February 09, 202435.2735.6635.5335.7235.197,433
February 08, 202435.0635.2335.1135.25352,996
February 07, 202434.9234.7334.6134.9234.532,802
February 06, 202434.5534.8434.7234.8634.555,327
February 05, 202434.8334.6834.5634.8334.4613,708
February 02, 202434.9835.0534.9335.1334.913,853
February 01, 202435.135.2935.1735.2934.7810,293
January 31, 202435.6734.8734.7535.6734.875,368
January 30, 202435.7935.8235.6935.8535.79388
January 29, 202435.535.9935.8735.9935.52,115
January 26, 202435.7135.5635.4335.7535.4911,812
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved