IndexIQ Trust IQ US Small Cap ETF (CSML)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | -1.0316 | -2.86714841579 | 35.98 | 36.6546 | 34.33 | 136704 | 36.52398231 | SP |
| 26 | -1.5516 | -4.25095890411 | 36.5 | 37.36 | 34.18 | 29972 | 36.1729814 | SP |
| 52 | 3.0084 | 9.41891045711 | 31.94 | 37.36 | 28.95 | 20488 | 34.73534869 | SP |
| 156 | -1.3916 | -3.82938910292 | 36.34 | 38.64 | 28.7 | 21400 | 33.5776681 | SP |
| 260 | 9.6484 | 38.1359683794 | 25.3 | 38.64 | 13.2999 | 22439 | 30.04358961 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614100 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1719527700 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1719441300 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1719354900 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1719268500 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1719009300 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1718922900 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1718750100 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1718663700 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1718404500 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1718318100 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1718231700 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1718145300 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1718058900 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1717799700 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1717713300 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1717626900 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1717540500 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1717454100 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1717194900 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1717108500 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1717022100 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1716935700 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1716590100 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1716503700 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1716417300 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1716330900 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1716244500 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1715985300 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1715898900 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1715812500 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1715726100 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1715639700 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1715380500 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1715294100 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1715207700 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1715121300 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1715034900 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1714775700 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1714689300 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1714602900 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1714516500 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1714430100 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1714170900 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1714084500 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1713998100 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1713911700 | 34.9484 | 0 | 0.00 | 34.9484 | 34.9484 | 34.9484 | 0 |
| 1713825300 | 34.9484 | 0.24 | 0.71 | 34.82 | 35.1735 | 34.8135 | 14694 |
| 1713566100 | 34.7034 | 0.35 | 1.03 | 34.54 | 34.7034 | 34.52 | 7264 |
| 1713479700 | 34.3503 | 0.01 | 0.03 | 34.46 | 34.6657 | 34.33 | 2551 |
| 1713393300 | 34.3398 | -0.29 | -0.82 | 34.7084 | 34.7084 | 34.3398 | 3662 |
| 1713306900 | 34.6251 | -0.23 | -0.66 | 34.67 | 34.7201 | 34.47 | 15027 |
| 1713220500 | 34.8537 | -0.45 | -1.26 | 35.48 | 35.48 | 34.7707 | 5806 |
| 1712961300 | 35.3 | -0.52 | -1.46 | 35.62 | 35.76 | 35.155 | 33658 |
| 1712874900 | 35.8224 | 0.24 | 0.67 | 35.79 | 35.8224 | 35.68 | 11946 |
| 1712788500 | 35.5829 | -1.03 | -2.81 | 35.8 | 35.87 | 35.39 | 21299 |
| 1712702100 | 36.611 | 0.18 | 0.49 | 36.6546 | 36.6546 | 36.5 | 1539932 |
| 1712615700 | 36.4339 | 0.21 | 0.58 | 36.44 | 36.5201 | 36.4 | 1473 |
| 1712356500 | 36.2231 | 0.13 | 0.37 | 35.98 | 36.28 | 35.98 | 1686 |
| 1712270100 | 36.0906 | -0.33 | -0.90 | 36.78 | 36.78 | 36.04 | 14084 |
| 1712183700 | 36.42 | 0.18 | 0.50 | 36.2 | 36.42 | 36.15 | 19091 |
| 1712097300 | 36.2381 | -0.63 | -1.71 | 36.45 | 36.55 | 36.1418 | 13105 |
| 1712010900 | 36.8682 | -0.43 | -1.16 | 37.36 | 37.36 | 36.8682 | 1465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
