IQ Real Return ETF (CPI) Historical Stock Data

26.53 ↑0.11 (0.41%)

As of Market Close on May 25th, 2022.

Historical Data

In the past 30 trading days, CPI is down -0.04% a day on average. There have been 16 days where IQ Real Return ETF closed green and 14 days where CPI closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-25	26.47	26.53	↑$0.06 (0.21%)	26.43	26.53	0.95K
2022-05-24	26.32	26.42	↑$0.10 (0.37%)	26.32	26.46	1.60K
2022-05-23	26.42	26.39	↓$0.03 (-0.12%)	26.34	26.42	6.15K
2022-05-20	26.26	26.24	↓$0.02 (-0.06%)	26.07	26.30	6.49K
2022-05-19	26.25	26.27	↑$0.02 (0.06%)	25.92	26.33	65.76K
2022-05-18	26.61	26.31	↓$0.30 (-1.12%)	26.28	26.61	4.53K
2022-05-17	26.61	26.60	↓$0.01 (-0.02%)	26.58	26.66	2.01K
2022-05-16	26.49	26.53	↑$0.04 (0.15%)	26.49	26.53	1.34K
2022-05-13	26.38	26.50	↑$0.12 (0.46%)	26.37	26.50	1.25K
2022-05-12	26.25	26.23	↓$0.02 (-0.07%)	26.08	26.30	50.60K
2022-05-11	26.20	26.26	↑$0.06 (0.22%)	26.20	26.39	2.67K
2022-05-10	26.33	26.17	↓$0.16 (-0.62%)	26.17	26.33	1.80K
2022-05-09	26.55	26.24	↓$0.31 (-1.15%)	26.24	26.55	4.03K
2022-05-06	26.60	26.69	↑$0.09 (0.33%)	26.60	26.74	3.46K
2022-05-05	26.96	26.72	↓$0.24 (-0.90%)	26.66	26.98	60.20K
2022-05-04	26.77	27.10	↑$0.33 (1.24%)	26.58	27.12	25.63K
2022-05-03	26.62	26.75	↑$0.13 (0.49%)	26.62	26.88	8.30K
2022-05-02	26.59	26.71	↑$0.12 (0.45%)	26.59	26.76	7.25K
2022-04-29	27.20	26.89	↓$0.31 (-1.15%)	26.89	27.20	5.10K
2022-04-28	27.05	27.26	↑$0.21 (0.79%)	27.01	27.26	1.93K
2022-04-27	27.00	26.93	↓$0.07 (-0.26%)	26.93	27.09	3.54K
2022-04-26	27.08	27.03	↓$0.05 (-0.18%)	27.01	27.09	5.98K
2022-04-25	26.98	27.11	↑$0.13 (0.48%)	26.96	27.12	9.08K
2022-04-22	27.40	27.15	↓$0.25 (-0.93%)	27.15	27.40	0.98K
2022-04-21	27.61	27.45	↓$0.16 (-0.58%)	27.44	27.64	3.05K
2022-04-20	27.54	27.55	↑$0.01 (0.04%)	27.47	27.56	8.56K
2022-04-19	27.45	27.47	↑$0.02 (0.07%)	27.43	27.47	3.89K
2022-04-18	27.46	27.45	↓$0.01 (-0.02%)	27.45	27.50	2.51K
2022-04-14	27.41	27.45	↑$0.04 (0.15%)	27.41	27.47	573
2022-04-13	27.41	27.52	↑$0.11 (0.40%)	27.39	27.52	4.84K