UK markets close in 3 hours 54 minutes

IQ Chaikin US Small Cap ETF (CSML)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
34.95+0.24 (+0.71%)
At close: 04:00PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024------
07 May 2024------
06 May 2024------
03 May 2024------
02 May 2024------
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 2024------
25 Apr 2024------
24 Apr 2024------
23 Apr 2024------
22 Apr 2024------
19 Apr 202434.5434.7034.5234.7034.707,264
18 Apr 202434.4634.6734.3334.3534.352,551
17 Apr 202434.7134.7134.3434.3434.343,662
16 Apr 202434.6734.7234.4734.6334.6315,027
15 Apr 202435.4835.4834.7734.8534.855,806
12 Apr 202435.6635.7635.1535.3035.3033,658
11 Apr 202435.7935.8235.6835.8235.8211,946
10 Apr 202435.8035.8735.3935.5835.5821,299
09 Apr 202436.6536.6536.5036.6136.611,539,932
08 Apr 202436.4836.5236.4036.4336.431,473
05 Apr 202436.0836.2836.0836.2236.221,686
04 Apr 202436.7836.7836.0436.0936.0914,084
03 Apr 202436.2036.4236.1536.4236.4219,091
02 Apr 202436.5536.5536.1436.2436.2413,105
01 Apr 202437.2637.2936.8736.8736.871,465
28 Mar 202437.2337.3037.2337.3037.302,096
28 Mar 20240.1307 Dividend
27 Mar 202436.6037.1936.6037.1937.06841
26 Mar 202436.3836.4436.2936.2936.162,127
25 Mar 202436.4736.4736.3636.3636.23564
22 Mar 202436.9536.9636.4436.4436.324,740
21 Mar 202437.0237.0236.9937.0036.87526
20 Mar 202435.8536.5135.8336.5136.38707
19 Mar 202435.8135.8535.8135.8535.72309
18 Mar 202435.8235.8235.4835.4835.361,882
15 Mar 202435.4935.7435.4935.6935.579,115
14 Mar 202435.8635.8635.5035.5035.372,657
13 Mar 202436.1236.1236.1236.1235.991
12 Mar 202436.0236.1035.9736.1035.98422
11 Mar 202436.1236.3036.1236.2636.1380,834
08 Mar 202436.7836.8536.4536.4536.323,131
07 Mar 202436.5036.5936.4336.4336.3010,296
06 Mar 202436.2336.2336.2336.2336.11134
05 Mar 202436.2036.2036.0036.0035.88611
04 Mar 202436.3936.3936.2036.2036.08488
01 Mar 202436.2936.4236.2936.4236.29722
29 Feb 202436.2736.2736.0536.1336.001,228
28 Feb 202435.9036.0335.7935.8335.703,378
27 Feb 202436.1336.1336.0436.1336.003,905
26 Feb 202435.6935.8135.5935.8035.671,643
23 Feb 202435.6135.7135.6135.7135.582,437
22 Feb 202435.7435.7435.4735.5535.431,336
21 Feb 202435.5135.5435.5135.5435.41645
20 Feb 202435.8635.9035.7135.7135.592,281
16 Feb 202436.3136.3136.1136.1135.98607
15 Feb 202435.7936.5235.7936.5236.39451
14 Feb 202435.1835.5735.1835.5735.441,331
13 Feb 202435.3735.3734.7634.7634.6412,846
12 Feb 202435.7936.3035.7936.2936.1640,321
09 Feb 202435.2735.7235.1935.6635.537,433
08 Feb 202435.0635.2535.0035.2335.112,996
07 Feb 202434.9234.9234.5334.7334.612,802
06 Feb 202434.5534.8634.5534.8434.725,327
05 Feb 202434.8334.8334.4634.6834.5613,708
02 Feb 202434.9835.1334.9035.0534.9313,853
01 Feb 202435.1035.2934.7835.2935.1710,293
31 Jan 202435.6735.6734.8734.8734.755,368
30 Jan 202435.7935.8535.7935.8235.69388
29 Jan 202435.5035.9935.5035.9935.872,115
26 Jan 202435.7135.7535.4935.5635.4311,812
25 Jan 202435.5735.7135.3335.5335.4117,162
24 Jan 202435.8135.8135.3135.3135.1914,397
23 Jan 202435.9236.0135.4635.5035.3810,895
22 Jan 202435.1235.6935.1235.6935.562,117
19 Jan 202434.7734.9234.5034.9234.802,532
18 Jan 202434.4934.5734.4934.5734.451,277
17 Jan 202434.2934.4634.1834.3834.2618,378
16 Jan 202434.8434.8434.5534.5834.4611,656
12 Jan 202435.3135.3534.8634.9634.8414,689
11 Jan 202435.0235.0234.5734.9734.85308,869
10 Jan 202435.1435.1735.0135.1335.011,771
09 Jan 202435.0535.0834.8935.0034.8715,643
08 Jan 202434.9935.4634.9635.4135.291,402
05 Jan 202434.8635.1834.8634.9134.792,515
04 Jan 202435.0435.1834.9835.0434.924,176
03 Jan 202435.6935.6935.0535.0534.932,203
02 Jan 202435.8336.1535.8335.8635.735,935
29 Dec 202336.1036.1336.0536.0535.92529
28 Dec 202336.4436.4836.4436.4836.351,054
28 Dec 20230.14158 Dividend
27 Dec 202336.5936.8436.5936.6836.411,465
26 Dec 202336.3336.6836.3336.6236.352,126
22 Dec 202336.0836.3336.0036.1635.8914,562
21 Dec 202335.6735.9235.5635.8735.612,666
20 Dec 202336.1936.2435.3035.3035.0436,920
19 Dec 202335.3935.8835.3935.8635.6015,753
18 Dec 202335.1935.2835.1635.1834.9213,767
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...