IQ Real Return ETF (CPI) Historical Stock Data
25.72 ↑0.12 (0.45%)
As of December 8, 2023, 10:00am EST.
Historical Data
In the past 30 trading days, CPI is up 0.07% a day on average. There have been 23 days where IQ Real Return ETF closed green and 7 days where CPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 25.62 | 25.60 | ↓$0.02 (-0.06%) | 25.58 | 25.62 | 567 |
| 2023-12-11 | 25.59 | 25.61 | ↑$0.02 (0.07%) | 25.59 | 25.61 | 126 |
| 2023-12-08 | 25.47 | 25.59 | ↑$0.12 (0.47%) | 25.47 | 25.59 | 140 |
| 2023-12-07 | 25.55 | 25.55 | ↓$0.00 (-0.02%) | 25.55 | 25.55 | 1.13K |
| 2023-12-06 | 25.50 | 25.50 | ↑$0.00 (0.00%) | 25.50 | 25.50 | 91 |
| 2023-12-05 | 25.58 | 25.59 | ↑$0.01 (0.04%) | 25.58 | 25.59 | 172 |
| 2023-12-04 | 25.59 | 25.59 | ↑$0.00 (0.00%) | 25.59 | 25.59 | 13 |
| 2023-12-01 | 25.58 | 25.68 | ↑$0.10 (0.38%) | 25.58 | 25.69 | 3.43K |
| 2023-11-30 | 25.63 | 25.63 | ↑$0.00 (0.00%) | 25.63 | 25.63 | 22 |
| 2023-11-29 | 25.72 | 25.67 | ↓$0.05 (-0.18%) | 25.57 | 25.72 | 356 |
| 2023-11-28 | 25.60 | 25.60 | ↑$0.01 (0.03%) | 25.57 | 25.60 | 1.28K |
| 2023-11-27 | 25.43 | 25.52 | ↑$0.09 (0.36%) | 25.43 | 25.52 | 2.35K |
| 2023-11-24 | 25.51 | 25.51 | ↑$0.00 (0.00%) | 25.51 | 25.51 | 114 |
| 2023-11-22 | 25.57 | 25.57 | ↑$0.00 (0.00%) | 25.57 | 25.57 | 3 |
| 2023-11-21 | 25.55 | 25.55 | ↑$0.00 (0.00%) | 25.55 | 25.55 | 4 |
| 2023-11-20 | 25.57 | 25.57 | ↑$0.00 (0.00%) | 25.57 | 25.57 | 12 |
| 2023-11-17 | 25.45 | 25.46 | ↑$0.01 (0.03%) | 25.45 | 25.46 | 396 |
| 2023-11-16 | 25.35 | 25.39 | ↑$0.04 (0.14%) | 25.35 | 25.39 | 261 |
| 2023-11-15 | 25.40 | 25.40 | ↑$0.00 (0.00%) | 25.40 | 25.40 | 25 |
| 2023-11-14 | 25.42 | 25.45 | ↑$0.03 (0.11%) | 25.40 | 25.45 | 1.06K |
| 2023-11-13 | 25.13 | 25.20 | ↑$0.07 (0.28%) | 25.12 | 25.20 | 1.84K |
| 2023-11-10 | 25.08 | 25.16 | ↑$0.08 (0.32%) | 25.08 | 25.17 | 2.10K |
| 2023-11-09 | 25.14 | 25.04 | ↓$0.10 (-0.38%) | 25.04 | 25.14 | 129 |
| 2023-11-08 | 25.17 | 25.19 | ↑$0.02 (0.10%) | 25.17 | 25.19 | 145 |
| 2023-11-07 | 25.22 | 25.18 | ↓$0.04 (-0.15%) | 25.18 | 25.22 | 482 |
| 2023-11-06 | 25.23 | 25.22 | ↓$0.01 (-0.03%) | 25.22 | 25.23 | 1.11K |
| 2023-11-03 | 25.25 | 25.25 | ↓$0.00 (0.00%) | 25.25 | 25.25 | 0.99K |
| 2023-11-02 | 25.05 | 25.14 | ↑$0.09 (0.36%) | 25.05 | 25.14 | 442 |
| 2023-11-01 | 24.91 | 24.93 | ↑$0.02 (0.08%) | 24.89 | 24.94 | 1.26K |
| 2023-10-31 | 24.83 | 24.84 | ↑$0.01 (0.05%) | 24.83 | 24.84 | 423 |
Create an account or log in to view more rows.
$CPI still waiting to short this. Next Tuesday feels right for some reason
$CPI I can wait.
$CPI HODL
$CPI is going to have a run next month
$CPI is going to have a run next month
$CPI market starting to dump
$CPI love this stock!!!!
$CPI This is just getting warmed up.
$CPI my put options are fine
$CPI Tendie tickets on discount today!!!