Skip to main content

IQ Cleaner Transport ETF (NY: CLNR )

23.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.50 20.50 20.50 20.50 0 +0.19(+0.94%)
Mar 30, 2023 20.30 20.30 20.30 20.30 104 +0.33(+1.64%)
Mar 29, 2023 19.98 19.98 19.98 19.98 104 +0.37(+1.91%)
Mar 28, 2023 19.60 19.60 19.60 19.60 632 +0.04(+0.20%)
Mar 27, 2023 19.56 19.56 19.56 19.56 216 +0.03(+0.15%)
Mar 24, 2023 19.54 19.54 19.54 19.54 631 -0.20(-1.02%)
Mar 23, 2023 19.74 19.74 19.74 19.74 3 +0.16(+0.84%)
Mar 22, 2023 19.75 19.75 19.57 19.57 229 -0.09(-0.45%)
Mar 21, 2023 19.66 19.66 19.66 19.66 210 +0.34(+1.74%)
Mar 20, 2023 19.32 19.32 19.32 19.32 208 +0.20(+1.04%)
Mar 17, 2023 19.13 19.13 19.13 19.13 104 -0.26(-1.36%)
Mar 16, 2023 19.39 19.39 19.39 19.39 0 +0.33(+1.73%)
Mar 15, 2023 18.96 19.06 18.92 19.06 1,826 -0.51(-2.60%)
Mar 14, 2023 19.46 19.57 19.46 19.57 450 +0.31(+1.63%)
Mar 13, 2023 19.25 19.25 19.25 19.25 4 -0.10(-0.51%)
Mar 10, 2023 19.35 19.35 19.35 19.35 104 -0.27(-1.40%)
Mar 09, 2023 19.94 19.96 19.63 19.63 869 -0.26(-1.29%)
Mar 08, 2023 19.91 19.91 19.88 19.88 226 +0.12(+0.60%)
Mar 07, 2023 19.76 19.76 19.76 19.76 0 -0.33(-1.64%)
Mar 06, 2023 20.10 20.13 20.09 20.09 312 -0.01(-0.06%)
Mar 03, 2023 20.11 20.11 20.11 20.11 104 +0.44(+2.26%)
Mar 02, 2023 19.55 19.66 19.55 19.66 417 +0.03(+0.17%)
Mar 01, 2023 19.63 19.63 19.63 19.63 1 +0.19(+0.99%)
Feb 28, 2023 19.44 19.44 19.44 19.44 72 -0.06(-0.33%)
Feb 27, 2023 19.50 19.50 19.50 19.50 3 +0.27(+1.40%)
Feb 24, 2023 19.27 19.27 19.23 19.23 523 -0.41(-2.11%)
Feb 23, 2023 19.61 19.65 19.61 19.65 533 +0.27(+1.40%)
Feb 22, 2023 19.38 19.38 19.38 19.38 104 -0.09(-0.44%)
Feb 21, 2023 19.57 19.57 19.46 19.46 666 -0.42(-2.12%)
Feb 17, 2023 19.87 19.88 19.87 19.88 630 -0.06(-0.32%)
Feb 16, 2023 20.10 20.11 19.95 19.95 261 -0.23(-1.12%)
Feb 15, 2023 20.08 20.17 20.08 20.17 360 +0.10(+0.51%)
Feb 14, 2023 20.07 20.07 20.07 20.07 0 +0.12(+0.62%)
Feb 13, 2023 19.95 19.95 19.95 19.95 2 +0.21(+1.05%)
Feb 10, 2023 19.70 19.74 19.70 19.74 335 -0.21(-1.06%)
Feb 09, 2023 20.08 20.08 19.95 19.95 531 +0.05(+0.26%)
Feb 08, 2023 19.90 19.90 19.90 19.90 0 -0.22(-1.11%)
Feb 07, 2023 20.12 20.12 20.12 20.12 239 +0.19(+0.96%)
Feb 06, 2023 19.93 19.93 19.92 19.93 1,136 -0.24(-1.19%)
Feb 03, 2023 20.21 20.21 20.17 20.17 784 -0.31(-1.50%)
Feb 02, 2023 20.41 20.48 20.41 20.48 417 +0.27(+1.32%)
Feb 01, 2023 20.21 20.21 20.21 20.21 84 +0.50(+2.54%)
Jan 31, 2023 19.71 19.71 19.71 19.71 210 +0.29(+1.48%)
Jan 30, 2023 19.56 19.56 19.42 19.42 858 -0.32(-1.62%)
Jan 27, 2023 19.74 19.74 19.74 19.74 104 +0.17(+0.85%)
Jan 26, 2023 19.58 19.58 19.58 19.58 312 +0.24(+1.24%)
Jan 25, 2023 19.34 19.34 19.34 19.34 106 -0.04(-0.22%)
Jan 24, 2023 19.38 19.38 19.38 19.38 22 -0.03(-0.15%)
Jan 23, 2023 19.41 19.41 19.41 19.41 21 +0.41(+2.14%)
Jan 20, 2023 18.90 19.00 18.90 19.00 522 +0.31(+1.64%)
Jan 19, 2023 18.71 18.76 18.66 18.69 1,678 -0.28(-1.47%)
Jan 18, 2023 18.97 18.97 18.97 18.97 104 -0.14(-0.75%)
Jan 17, 2023 19.14 19.14 19.12 19.12 626 +0.02(+0.10%)
Jan 13, 2023 19.10 19.10 19.10 19.10 292 -0.02(-0.09%)
Jan 12, 2023 18.96 19.11 18.81 19.11 1,111 +0.28(+1.48%)
Jan 11, 2023 18.69 18.83 18.69 18.83 769 +0.26(+1.41%)
Jan 10, 2023 18.57 18.57 18.57 18.57 16 +0.16(+0.88%)
Jan 09, 2023 18.41 18.41 18.41 18.41 0 +0.20(+1.08%)
Jan 06, 2023 18.21 18.21 18.21 18.21 326 +0.43(+2.43%)
Jan 05, 2023 17.90 17.90 17.78 17.78 1,147 -0.21(-1.17%)
Jan 04, 2023 18.04 18.04 17.99 17.99 658 +0.36(+2.07%)
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.