IQ Chaikin U.S. Large Cap ETF (CLRG) Historical Stock Data
33.93 ↓0.78 (-2.25%)
As of December 6, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, CLRG is up 0.01% a day on average. There have been 25 days where IQ Chaikin U.S. Large Cap ETF closed green and 5 days where CLRG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-12-12 | 34.55 | 34.71 | ↑$0.16 (0.46%) | 34.55 | 34.71 | 1.43K |
2023-12-11 | 34.60 | 34.60 | ↑$0.00 (0.00%) | 34.60 | 34.60 | 2 |
2023-12-08 | 34.14 | 34.14 | ↑$0.00 (0.00%) | 34.14 | 34.14 | 121 |
2023-12-07 | 34.04 | 34.04 | ↑$0.00 (0.00%) | 34.04 | 34.04 | 2 |
2023-12-06 | 33.93 | 33.90 | ↓$0.03 (-0.09%) | 33.90 | 33.93 | 109 |
2023-12-05 | 33.97 | 33.95 | ↓$0.02 (-0.06%) | 33.95 | 33.97 | 100 |
2023-12-04 | 34.11 | 34.16 | ↑$0.05 (0.15%) | 34.11 | 34.19 | 457 |
2023-12-01 | 34.19 | 34.19 | ↑$0.00 (0.00%) | 34.19 | 34.19 | 9 |
2023-11-30 | 33.76 | 33.87 | ↑$0.11 (0.31%) | 33.75 | 33.87 | 13.43K |
2023-11-28 | 33.64 | 33.64 | ↑$0.00 (0.00%) | 33.64 | 33.64 | 3.06M |
2023-11-27 | 33.71 | 33.71 | ↑$0.00 (0.00%) | 33.71 | 33.81 | 627 |
2023-11-24 | 33.77 | 33.81 | ↑$0.04 (0.11%) | 33.77 | 33.81 | 12.17K |
2023-11-22 | 33.71 | 33.71 | ↑$0.00 (0.00%) | 33.71 | 33.71 | 4 |
2023-11-21 | 33.56 | 33.56 | ↑$0.00 (0.01%) | 33.53 | 33.56 | 807 |
2023-11-20 | 33.58 | 33.53 | ↓$0.05 (-0.14%) | 33.53 | 33.58 | 4K |
2023-11-17 | 33.40 | 33.40 | ↑$0.00 (0.00%) | 33.40 | 33.40 | 2.90M |
2023-11-16 | 33.27 | 33.27 | ↑$0.00 (0.00%) | 33.27 | 33.27 | 27 |
2023-11-14 | 33.26 | 33.26 | ↑$0.00 (0.00%) | 33.26 | 33.26 | 6 |
2023-11-13 | 32.71 | 32.71 | ↑$0.00 (0.00%) | 32.71 | 32.71 | 2 |
2023-11-10 | 32.73 | 32.74 | ↑$0.01 (0.04%) | 32.73 | 32.74 | 201 |
2023-11-09 | 32.53 | 32.35 | ↓$0.18 (-0.55%) | 32.32 | 32.53 | 3.67K |
2023-11-08 | 32.58 | 32.58 | ↑$0.00 (0.00%) | 32.58 | 32.58 | 3 |
2023-11-06 | 32.60 | 32.62 | ↑$0.02 (0.07%) | 32.60 | 32.62 | 123 |
2023-11-03 | 32.67 | 32.67 | ↑$0.00 (0.00%) | 32.67 | 32.67 | 116 |
2023-11-02 | 32.31 | 32.31 | ↑$0.00 (0.00%) | 32.31 | 32.31 | 1 |
2023-11-01 | 31.74 | 31.73 | ↓$0.01 (-0.02%) | 31.73 | 31.74 | 1.31K |
2023-10-30 | 31.26 | 31.26 | ↑$0.00 (0.00%) | 31.26 | 31.26 | 13 |
2023-10-27 | 30.93 | 30.93 | ↑$0.00 (0.00%) | 30.93 | 30.93 | 2 |
2023-10-26 | 31.32 | 31.32 | ↑$0.00 (0.00%) | 31.32 | 31.32 | 50 |
2023-10-25 | 31.34 | 31.35 | ↑$0.01 (0.03%) | 31.34 | 31.36 | 3.80K |
Create an account or log in to view more rows.
$CLRG trash
$CLRG so tired of this pos let's fly already
$CLRG Stair stepping nicely
$CLRG it can go lower
$CLRG love this stock!!!!
$CLRG Awaiting buy signal..
$CLRG ADDING MORE…
$CLRG low volume
expect flat or negative close
$CLRG Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CLRG lmfao
lfg babies