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.

DateOpenCloseChangeLowHighVolume
2022-05-2526.4726.53↑$0.06 (0.21%)26.4326.530.95K
2022-05-2426.3226.42↑$0.10 (0.37%)26.3226.461.60K
2022-05-2326.4226.39↓$0.03 (-0.12%)26.3426.426.15K
2022-05-2026.2626.24↓$0.02 (-0.06%)26.0726.306.49K
2022-05-1926.2526.27↑$0.02 (0.06%)25.9226.3365.76K
2022-05-1826.6126.31↓$0.30 (-1.12%)26.2826.614.53K
2022-05-1726.6126.60↓$0.01 (-0.02%)26.5826.662.01K
2022-05-1626.4926.53↑$0.04 (0.15%)26.4926.531.34K
2022-05-1326.3826.50↑$0.12 (0.46%)26.3726.501.25K
2022-05-1226.2526.23↓$0.02 (-0.07%)26.0826.3050.60K
2022-05-1126.2026.26↑$0.06 (0.22%)26.2026.392.67K
2022-05-1026.3326.17↓$0.16 (-0.62%)26.1726.331.80K
2022-05-0926.5526.24↓$0.31 (-1.15%)26.2426.554.03K
2022-05-0626.6026.69↑$0.09 (0.33%)26.6026.743.46K
2022-05-0526.9626.72↓$0.24 (-0.90%)26.6626.9860.20K
2022-05-0426.7727.10↑$0.33 (1.24%)26.5827.1225.63K
2022-05-0326.6226.75↑$0.13 (0.49%)26.6226.888.30K
2022-05-0226.5926.71↑$0.12 (0.45%)26.5926.767.25K
2022-04-2927.2026.89↓$0.31 (-1.15%)26.8927.205.10K
2022-04-2827.0527.26↑$0.21 (0.79%)27.0127.261.93K
2022-04-2727.0026.93↓$0.07 (-0.26%)26.9327.093.54K
2022-04-2627.0827.03↓$0.05 (-0.18%)27.0127.095.98K
2022-04-2526.9827.11↑$0.13 (0.48%)26.9627.129.08K
2022-04-2227.4027.15↓$0.25 (-0.93%)27.1527.400.98K
2022-04-2127.6127.45↓$0.16 (-0.58%)27.4427.643.05K
2022-04-2027.5427.55↑$0.01 (0.04%)27.4727.568.56K
2022-04-1927.4527.47↑$0.02 (0.07%)27.4327.473.89K
2022-04-1827.4627.45↓$0.01 (-0.02%)27.4527.502.51K
2022-04-1427.4127.45↑$0.04 (0.15%)27.4127.47573
2022-04-1327.4127.52↑$0.11 (0.40%)27.3927.524.84K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$CPI here to raid

0 Like Report
delaina

$CPI more shorts the better idc

0 Like Report
haltdaytrader

$CPI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
kobe_fighter

$CPI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report