IQ Chaikin U.S. Small Cap ETF (CSML) Historical Stock Data
34.70 ↑0.35 (1.03%)
As of April 17, 2024, 2:42pm EST.
Historical Data
In the past 30 trading days, CSML is down -0.24% a day on average. There have been 12 days where IQ Chaikin U.S. Small Cap ETF closed green and 18 days where CSML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 34.54 | 34.70 | ↑$0.16 (0.47%) | 34.54 | 34.70 | 7.36K |
| 2024-04-18 | 34.46 | 34.35 | ↓$0.11 (-0.32%) | 34.33 | 34.67 | 2.77K |
| 2024-04-17 | 34.71 | 34.34 | ↓$0.37 (-1.06%) | 34.34 | 34.71 | 3.66K |
| 2024-04-16 | 34.67 | 34.63 | ↓$0.04 (-0.13%) | 34.47 | 34.72 | 15.03K |
| 2024-04-15 | 35.48 | 34.85 | ↓$0.63 (-1.77%) | 34.77 | 35.48 | 5.81K |
| 2024-04-12 | 35.66 | 35.30 | ↓$0.36 (-1.01%) | 35.16 | 35.76 | 33.65K |
| 2024-04-11 | 35.80 | 35.82 | ↑$0.02 (0.06%) | 35.68 | 35.82 | 11.95K |
| 2024-04-10 | 35.80 | 35.58 | ↓$0.22 (-0.61%) | 35.39 | 35.87 | 21.30K |
| 2024-04-09 | 36.65 | 36.61 | ↓$0.04 (-0.12%) | 36.50 | 36.65 | 1.54M |
| 2024-04-08 | 36.48 | 36.43 | ↓$0.05 (-0.13%) | 36.40 | 36.52 | 1.61K |
| 2024-04-05 | 36.08 | 36.22 | ↑$0.14 (0.40%) | 36.08 | 36.28 | 1.69K |
| 2024-04-04 | 36.78 | 36.09 | ↓$0.69 (-1.87%) | 36.09 | 36.78 | 14.08K |
| 2024-04-03 | 36.20 | 36.42 | ↑$0.22 (0.61%) | 36.15 | 36.42 | 19.08K |
| 2024-04-02 | 36.55 | 36.24 | ↓$0.31 (-0.85%) | 36.14 | 36.55 | 13.11K |
| 2024-04-01 | 37.26 | 36.87 | ↓$0.39 (-1.05%) | 36.87 | 37.29 | 1.47K |
| 2024-03-28 | 37.23 | 37.30 | ↑$0.07 (0.19%) | 37.23 | 37.30 | 1.90K |
| 2024-03-27 | 36.60 | 37.19 | ↑$0.59 (1.62%) | 36.60 | 37.19 | 841 |
| 2024-03-26 | 36.38 | 36.29 | ↓$0.09 (-0.26%) | 36.29 | 36.44 | 2.13K |
| 2024-03-25 | 36.47 | 36.36 | ↓$0.11 (-0.31%) | 36.36 | 36.47 | 564 |
| 2024-03-22 | 36.95 | 36.44 | ↓$0.51 (-1.37%) | 36.44 | 36.96 | 4.74K |
| 2024-03-21 | 37.02 | 37.00 | ↓$0.02 (-0.06%) | 36.99 | 37.02 | 526 |
| 2024-03-20 | 35.83 | 36.51 | ↑$0.68 (1.90%) | 35.83 | 36.51 | 707 |
| 2024-03-19 | 35.81 | 35.85 | ↑$0.04 (0.11%) | 35.81 | 35.85 | 487 |
| 2024-03-18 | 35.82 | 35.48 | ↓$0.34 (-0.94%) | 35.48 | 35.82 | 1.88K |
| 2024-03-15 | 35.49 | 35.69 | ↑$0.20 (0.58%) | 35.49 | 35.74 | 9.11K |
| 2024-03-14 | 35.86 | 35.50 | ↓$0.36 (-1.01%) | 35.50 | 35.86 | 2.44K |
| 2024-03-13 | 36.12 | 36.12 | ↑$0.00 (0.00%) | 36.12 | 36.12 | 1 |
| 2024-03-12 | 36.02 | 36.10 | ↑$0.09 (0.24%) | 35.97 | 36.10 | 422 |
| 2024-03-11 | 36.12 | 36.26 | ↑$0.14 (0.39%) | 36.12 | 36.30 | 80.83K |
| 2024-03-08 | 36.78 | 36.45 | ↓$0.33 (-0.90%) | 36.45 | 36.85 | 3.13K |
Create an account or log in to view more rows.
$CSML the greatest stock of all time
will not bow to the shorts
oh yeah
$CSML Time to buy here
$CSML News?
$CSML Reinvest your dividends
$CSML we’re fucked tomorrow boys
$CSML keep it going
$CSML Buy the dip
$CSML rocket fuel tanks are full. Gonna shoot to the stars
$CSML recovery hasn’t even started yet.. imo
$CSML steady steady n hold