IQ Chaikin U.S. Small Cap ETF (CSML) Historical Stock Data
34.08 ↑0.17 (0.49%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, CSML is down -0.04% a day on average. There have been 17 days where IQ Chaikin U.S. Small Cap ETF closed green and 13 days where CSML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 33.94 | 34.08 | ↑$0.14 (0.42%) | 33.94 | 34.14 | 464 |
| 2023-01-25 | 33.63 | 33.91 | ↑$0.28 (0.85%) | 33.47 | 33.91 | 1.03K |
| 2023-01-24 | 33.80 | 33.84 | ↑$0.04 (0.11%) | 33.77 | 33.91 | 2.36K |
| 2023-01-23 | 33.69 | 33.86 | ↑$0.17 (0.52%) | 33.69 | 33.91 | 1.73K |
| 2023-01-20 | 33.12 | 33.60 | ↑$0.47 (1.42%) | 33.12 | 33.62 | 2.85K |
| 2023-01-19 | 33.23 | 33.14 | ↓$0.09 (-0.27%) | 33.13 | 33.23 | 4.92K |
| 2023-01-18 | 34.15 | 33.35 | ↓$0.80 (-2.34%) | 33.32 | 34.15 | 4.20K |
| 2023-01-17 | 33.85 | 33.88 | ↑$0.03 (0.10%) | 33.84 | 33.88 | 722 |
| 2023-01-13 | 33.67 | 34.07 | ↑$0.40 (1.18%) | 33.62 | 34.09 | 1.68K |
| 2023-01-12 | 33.43 | 33.80 | ↑$0.37 (1.11%) | 33.43 | 33.80 | 2.63K |
| 2023-01-11 | 33.18 | 33.25 | ↑$0.07 (0.22%) | 33.13 | 33.25 | 2.17K |
| 2023-01-10 | 32.54 | 32.96 | ↑$0.42 (1.29%) | 32.52 | 32.96 | 112.07K |
| 2023-01-09 | 32.85 | 32.53 | ↓$0.32 (-0.99%) | 32.53 | 32.85 | 2.19K |
| 2023-01-06 | 32.18 | 32.62 | ↑$0.44 (1.38%) | 32.15 | 32.62 | 2.36K |
| 2023-01-05 | 31.95 | 31.91 | ↓$0.04 (-0.13%) | 31.87 | 31.95 | 6.79K |
| 2023-01-04 | 32.24 | 32.20 | ↓$0.04 (-0.12%) | 32.02 | 32.31 | 0.99K |
| 2023-01-03 | 32.18 | 31.86 | ↓$0.32 (-1.00%) | 31.86 | 32.18 | 3.32K |
| 2022-12-30 | 31.81 | 31.88 | ↑$0.07 (0.23%) | 31.72 | 31.88 | 3.51K |
| 2022-12-29 | 31.70 | 31.93 | ↑$0.23 (0.74%) | 31.52 | 31.98 | 1.87K |
| 2022-12-28 | 31.90 | 31.44 | ↓$0.46 (-1.43%) | 31.44 | 31.90 | 1.77K |
| 2022-12-27 | 32.04 | 31.90 | ↓$0.14 (-0.45%) | 31.90 | 32.05 | 172 |
| 2022-12-23 | 31.76 | 31.90 | ↑$0.14 (0.45%) | 31.66 | 31.94 | 21.65K |
| 2022-12-22 | 32.01 | 31.75 | ↓$0.26 (-0.82%) | 31.35 | 32.01 | 9K |
| 2022-12-21 | 31.84 | 32.11 | ↑$0.27 (0.85%) | 31.84 | 32.23 | 830 |
| 2022-12-20 | 31.43 | 31.66 | ↑$0.23 (0.73%) | 31.41 | 31.67 | 5.10K |
| 2022-12-19 | 31.65 | 31.45 | ↓$0.19 (-0.61%) | 31.35 | 31.72 | 1.14K |
| 2022-12-16 | 31.70 | 31.71 | ↑$0.01 (0.03%) | 31.47 | 31.77 | 1.48K |
| 2022-12-15 | 32.40 | 31.90 | ↓$0.50 (-1.54%) | 31.87 | 32.40 | 229.23K |
| 2022-12-14 | 32.85 | 32.62 | ↓$0.23 (-0.70%) | 32.62 | 33.05 | 1.01K |
| 2022-12-13 | 33.57 | 32.81 | ↓$0.76 (-2.26%) | 32.74 | 33.57 | 65.79K |
Create an account or log in to view more rows.
$CSML Shorts are calling in all the favors
$CSML over a thousand shares in now
$CSML back to business
$CSML bag holders for life club
$CSML LOL
$CSML Rug pull soon?
$CSML I like the stock!
$CSML Momentum is building...
$CSML I would not be a bear now
$CSML it's just a matter of time and patience...