Skip to main content

IQ Cleaner Transport ETF (NY: CLNR )

23.67 +0.04 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 19.17 19.17 19.17 19.17 3 +0.03(+0.17%)
Oct 30, 2023 19.14 19.14 19.14 19.14 20 +0.05(+0.25%)
Oct 27, 2023 19.09 19.09 19.09 19.09 207 -0.05(-0.28%)
Oct 26, 2023 19.14 19.14 19.14 19.14 43 -0.13(-0.68%)
Oct 25, 2023 19.28 19.28 19.28 19.28 27 -0.41(-2.09%)
Oct 24, 2023 19.69 19.69 19.69 19.69 221 +0.19(+1.00%)
Oct 23, 2023 19.49 19.49 19.49 19.49 21 -0.02(-0.08%)
Oct 20, 2023 19.61 19.61 19.51 19.51 394 -0.33(-1.68%)
Oct 19, 2023 20.03 20.03 19.84 19.84 722 -0.28(-1.39%)
Oct 18, 2023 20.12 20.12 20.12 20.12 101 -0.47(-2.26%)
Oct 17, 2023 20.42 20.59 20.32 20.59 8,465 -0.06(-0.27%)
Oct 16, 2023 20.64 20.64 20.64 20.64 1 +0.20(+0.97%)
Oct 13, 2023 20.52 20.52 20.40 20.45 934 -0.34(-1.62%)
Oct 12, 2023 20.78 20.78 20.78 20.78 53 -0.17(-0.83%)
Oct 11, 2023 20.96 20.96 20.96 20.96 8 +0.21(+1.01%)
Oct 10, 2023 20.72 20.75 20.72 20.75 417 +0.38(+1.85%)
Oct 09, 2023 20.37 20.37 20.37 20.37 5 -0.11(-0.55%)
Oct 06, 2023 20.48 20.48 20.48 20.48 101 +0.25(+1.25%)
Oct 05, 2023 20.23 20.23 20.23 20.23 12 -0.04(-0.22%)
Oct 04, 2023 20.28 20.28 20.28 20.28 8 +0.12(+0.57%)
Oct 03, 2023 20.16 20.16 20.16 20.16 2 -0.35(-1.70%)
Oct 02, 2023 20.51 20.51 20.51 20.51 6 -0.24(-1.16%)
Sep 29, 2023 20.75 20.75 20.75 20.75 0 -0.00(-0.00%)
Sep 28, 2023 20.75 20.75 20.75 20.75 2 +0.17(+0.85%)
Sep 27, 2023 20.58 20.58 20.58 20.58 68 -0.01(-0.05%)
Sep 26, 2023 20.59 20.59 20.59 20.59 7 -0.31(-1.46%)
Sep 25, 2023 20.74 20.89 20.89 20.89 264 -0.07(-0.36%)
Sep 22, 2023 20.97 20.97 20.97 20.97 101 +0.04(+0.18%)
Sep 21, 2023 20.99 20.99 20.93 20.93 1,914 -0.40(-1.86%)
Sep 20, 2023 21.67 21.67 21.33 21.33 2,675 -0.09(-0.40%)
Sep 19, 2023 21.50 21.56 21.42 21.42 24,070 -0.17(-0.78%)
Sep 18, 2023 21.58 21.58 21.58 21.58 9 -0.10(-0.45%)
Sep 15, 2023 21.68 21.68 21.68 21.68 101 -0.13(-0.59%)
Sep 14, 2023 21.81 21.81 21.81 21.81 3 +0.26(+1.23%)
Sep 13, 2023 21.64 21.64 21.54 21.54 115 -0.09(-0.42%)
Sep 12, 2023 21.77 21.77 21.63 21.63 108 -0.05(-0.21%)
Sep 11, 2023 21.68 21.68 21.68 21.68 8 +0.21(+0.97%)
Sep 08, 2023 21.52 21.52 21.47 21.47 139 -0.08(-0.38%)
Sep 07, 2023 21.49 21.55 21.49 21.55 361 -0.15(-0.67%)
Sep 06, 2023 21.65 21.72 21.61 21.70 2,312 -0.08(-0.36%)
Sep 05, 2023 21.89 21.89 21.65 21.78 2,513 -0.10(-0.48%)
Sep 01, 2023 21.84 21.88 21.82 21.88 34,992 -0.07(-0.33%)
Aug 31, 2023 22.01 22.01 21.92 21.96 513 -0.01(-0.05%)
Aug 30, 2023 21.97 21.97 21.97 21.97 2 -0.02(-0.07%)
Aug 29, 2023 22.00 22.00 21.98 21.98 969 +0.43(+1.98%)
Aug 28, 2023 21.51 21.55 21.51 21.55 547 +0.20(+0.94%)
Aug 25, 2023 21.35 21.35 21.35 21.35 101 +0.21(+0.97%)
Aug 24, 2023 21.15 21.15 21.15 21.15 66 -0.33(-1.53%)
Aug 23, 2023 21.44 21.48 21.44 21.48 1,436 +0.29(+1.37%)
Aug 22, 2023 21.26 21.26 20.96 21.19 22,431 -0.06(-0.30%)
Aug 21, 2023 21.25 21.25 21.25 21.25 50 +0.22(+1.05%)
Aug 18, 2023 21.01 21.03 21.01 21.03 152 -0.11(-0.51%)
Aug 17, 2023 21.14 21.14 21.14 21.14 219 -0.18(-0.86%)
Aug 16, 2023 21.36 21.36 21.32 21.32 113 -0.26(-1.22%)
Aug 15, 2023 21.61 21.66 21.58 21.58 922 -0.32(-1.47%)
Aug 14, 2023 21.72 21.91 21.72 21.91 468 -0.01(-0.05%)
Aug 11, 2023 21.92 21.92 21.92 21.92 101 -0.19(-0.88%)
Aug 10, 2023 22.22 22.22 22.11 22.11 165 -0.09(-0.42%)
Aug 09, 2023 22.33 22.33 22.20 22.20 1,362 -0.12(-0.52%)
Aug 08, 2023 22.32 22.32 22.32 22.32 202 -0.24(-1.05%)
Aug 07, 2023 22.45 22.56 22.45 22.56 1,726 +0.10(+0.44%)
Aug 04, 2023 22.46 22.46 22.46 22.46 101 -0.12(-0.52%)
Aug 03, 2023 22.46 22.58 22.46 22.58 598 -0.06(-0.26%)
Aug 02, 2023 22.63 22.64 22.63 22.64 372 -0.48(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.