IQ Chaikin U.S. Small Cap... (CSML)
NASDAQ: CSML
· Real-Time Price · USD
34.95
0.25 (0.71%)
At close: Apr 22, 2024, 10:00 PM
CSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2024 | 34.82 | 35.17 | 34.81 | 34.95 | 34.95 | 0.72% | 14,694 |
| Apr 19, 2024 | 34.54 | 34.70 | 34.52 | 34.70 | 34.70 | 1.02% | 7,264 |
| Apr 18, 2024 | 34.46 | 34.67 | 34.33 | 34.35 | 34.35 | 0.03% | 2,551 |
| Apr 17, 2024 | 34.71 | 34.71 | 34.34 | 34.34 | 34.34 | -0.84% | 3,662 |
| Apr 16, 2024 | 34.67 | 34.72 | 34.47 | 34.63 | 34.63 | -0.63% | 15,027 |
| Apr 15, 2024 | 35.48 | 35.48 | 34.77 | 34.85 | 34.85 | -1.27% | 5,806 |
| Apr 12, 2024 | 35.66 | 35.76 | 35.16 | 35.30 | 35.30 | -1.45% | 33,658 |
| Apr 11, 2024 | 35.79 | 35.82 | 35.68 | 35.82 | 35.82 | 0.67% | 11,946 |
| Apr 10, 2024 | 35.80 | 35.87 | 35.39 | 35.58 | 35.58 | -2.81% | 21,299 |
| Apr 9, 2024 | 36.65 | 36.65 | 36.50 | 36.61 | 36.61 | 0.49% | 1,539,932 |
| Apr 8, 2024 | 36.48 | 36.52 | 36.40 | 36.43 | 36.43 | 0.58% | 1,473 |
| Apr 5, 2024 | 36.08 | 36.28 | 36.08 | 36.22 | 36.22 | 0.36% | 1,686 |
| Apr 4, 2024 | 36.78 | 36.78 | 36.04 | 36.09 | 36.09 | -0.91% | 14,084 |
| Apr 3, 2024 | 36.20 | 36.42 | 36.15 | 36.42 | 36.42 | 0.50% | 19,091 |
| Apr 2, 2024 | 36.55 | 36.55 | 36.14 | 36.24 | 36.24 | -1.71% | 13,105 |
| Apr 1, 2024 | 37.26 | 37.29 | 36.87 | 36.87 | 36.87 | -1.15% | 1,465 |
| Mar 28, 2024 | 37.23 | 37.30 | 37.23 | 37.30 | 37.30 | 0.30% | 2,096 |
| Mar 27, 2024 | 36.60 | 37.19 | 36.60 | 37.19 | 37.06 | 2.48% | 841 |
| Mar 26, 2024 | 36.38 | 36.44 | 36.29 | 36.29 | 36.16 | -0.19% | 2,127 |
| Mar 25, 2024 | 36.47 | 36.47 | 36.36 | 36.36 | 36.23 | -0.22% | 564 |