Quantcast

IQ Chaikin U.S. Small Cap ETF Historical Stock Prices

CSML 
$25.41
*  
0.441
1.71%
Get CSML Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading CSML now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.82 25.82 25.2946 25.41 24,560
04/25/2019 25.82 25.82 25.2946 25.41 24,560
04/24/2019 25.8 25.9295 25.73 25.851 9,734
04/23/2019 25.43 25.8499 25.43 25.79 16,774
04/22/2019 25.53 25.5433 25.3001 25.356 27,449
04/18/2019 25.6594 25.7499 25.571 25.6 17,891
04/17/2019 25.8 25.8 25.58 25.71 6,796
04/16/2019 25.63 25.7999 25.63 25.78 11,655
04/15/2019 25.735 25.735 25.5328 25.6 10,277
04/12/2019 25.7159 25.7159 25.6373 25.6906 9,438
04/11/2019 25.58 25.7087 25.58 25.61 9,001
04/10/2019 25.29 25.65 25.29 25.61 30,623
04/09/2019 25.49 25.5139 25.2346 25.24 31,559
04/08/2019 25.55 25.57 25.4396 25.57 9,399
04/05/2019 25.39 25.56 25.39 25.55 9,313
04/04/2019 25.13 25.4025 25.13 25.34 48,392
04/03/2019 25.18 25.3467 25.1094 25.2 15,567
04/02/2019 25.25 25.25 24.9902 25.08 25,853
04/01/2019 24.92 25.2399 24.92 25.16 21,946
03/29/2019 24.98 25.05 24.74 24.82 18,353
03/28/2019 24.7 24.8845 24.57 24.84 77,401
03/27/2019 24.66 24.79 24.41 24.66 32,373
03/26/2019 24.49 24.67 24.49 24.6249 276,811
03/25/2019 24.28 24.45 24.08 24.4441 27,811
03/22/2019 25.26 25.26 24.36 24.36 20,448
03/21/2019 25.05 25.526 25.05 25.32 53,238
03/20/2019 25.37 25.5 25.06 25.17 24,759
03/19/2019 25.84 25.85 25.4396 25.4396 44,871
03/18/2019 25.53 25.78 25.53 25.7503 74,643
03/15/2019 25.55 25.7 25.46 25.54 19,879
03/14/2019 25.53 25.53 25.41 25.45 14,686
03/13/2019 25.55 25.6602 25.52 25.5684 17,766
03/12/2019 25.53 25.62 25.445 25.45 17,033
03/11/2019 25.29 25.57 25.28 25.57 21,622
03/08/2019 25.05 25.22 25.05 25.19 78,400
03/07/2019 25.49 25.49 25.2 25.24 32,388
03/06/2019 26 26 25.5 25.5 378,487
03/05/2019 26.39 26.39 26.09 26.1076 35,931
03/04/2019 26.56 26.63 26.18 26.27 27,523
03/01/2019 26.52 26.65 26.37 26.56 36,926
02/28/2019 26.35 26.4839 26.35 26.4309 19,455
02/27/2019 26.6 26.6 26.38 26.56 33,932
02/26/2019 26.7 26.8494 26.58 26.58 19,843
02/25/2019 26.97 27.1003 26.82 26.82 35,705
02/22/2019 26.853 26.89 26.82 26.89 46,769
02/21/2019 26.76 26.83 26.66 26.72 79,225
02/20/2019 26.67 26.88 26.67 26.83 78,033
02/19/2019 26.37 26.6461 26.3425 26.6 51,460
02/15/2019 25.99 26.3799 25.99 26.3035 86,517
02/14/2019 25.7 26.01 25.7 25.91 117,053
02/13/2019 25.76 25.96 25.76 25.88 442,843
02/12/2019 25.48 25.77 25.48 25.7299 29,458
02/11/2019 25.35 25.35 25.15 25.3399 11,340
02/08/2019 25.07 25.2322 25 25.13 32,351
02/07/2019 25.351 25.434 25.07 25.2332 24,054
02/06/2019 25.57 25.57 25.36 25.43 24,327
02/05/2019 25.5 25.59 25.34 25.52 85,702
02/04/2019 25.12 25.35 25.12 25.305 48,464
02/01/2019 25.1 25.2056 25.01 25.1 16,703
01/31/2019 24.96 25.07 24.88 25.07 35,951
01/30/2019 24.75 24.94 24.59 24.86 40,263
01/29/2019 24.62 24.75 24.62 24.7099 20,035
01/28/2019 24.45 24.7271 24.45 24.67 43,749
01/25/2019 24.61 24.8999 24.61 24.82 106,468
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio