Skip to main content

IQ Cleaner Transport ETF (NY: CLNR )

23.30 -0.11 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 19.60 19.60 19.18 19.18 107 -0.35(-1.79%)
Apr 28, 2022 19.48 19.53 19.48 19.53 213 +0.37(+1.94%)
Apr 27, 2022 19.12 19.32 19.12 19.16 639 +0.12(+0.63%)
Apr 26, 2022 19.08 19.08 19.04 19.04 3,023 -0.75(-3.77%)
Apr 22, 2022 19.78 2 -0.41(-2.02%)
Apr 21, 2022 20.35 20.35 20.19 20.19 145 -0.31(-1.52%)
Apr 20, 2022 20.51 20.51 20.51 20.51 0 +0.03(+0.15%)
Apr 19, 2022 20.47 20.47 20.47 20.47 0 +0.38(+1.88%)
Apr 18, 2022 20.10 20.10 20.10 20.10 11 -0.05(-0.23%)
Apr 14, 2022 20.14 20.14 20.14 20.14 106 -0.22(-1.06%)
Apr 13, 2022 20.36 20.36 20.36 20.36 53 +0.31(+1.57%)
Apr 12, 2022 20.04 20.04 20.04 20.04 0 -0.09(-0.44%)
Apr 11, 2022 20.13 20.13 20.13 20.13 2 -0.36(-1.75%)
Apr 08, 2022 20.49 20.49 20.49 20.49 106 -0.19(-0.93%)
Apr 07, 2022 20.68 20.68 20.68 20.68 217 -0.11(-0.54%)
Apr 06, 2022 20.91 20.99 20.80 20.80 2,988 -0.48(-2.25%)
Apr 05, 2022 21.27 21.27 21.27 21.27 26 -0.51(-2.34%)
Apr 04, 2022 21.78 21.78 21.78 21.78 0 +0.07(+0.31%)
Apr 01, 2022 21.72 21.72 21.72 21.72 582 +0.08(+0.39%)
Mar 31, 2022 21.63 21.63 21.63 21.63 211 -0.38(-1.73%)
Mar 30, 2022 22.18 22.18 22.01 22.01 235 -0.21(-0.93%)
Mar 29, 2022 22.13 22.22 22.07 22.22 1,279 +0.53(+2.45%)
Mar 28, 2022 21.65 21.69 21.65 21.69 542 +0.16(+0.74%)
Mar 25, 2022 21.53 21.53 21.53 21.53 113 -0.15(-0.69%)
Mar 24, 2022 21.68 21.68 21.68 21.68 330 +0.31(+1.45%)
Mar 23, 2022 21.37 21.37 21.36 21.37 585 -0.30(-1.39%)
Mar 22, 2022 21.67 21.67 21.67 21.67 320 +0.33(+1.56%)
Mar 21, 2022 21.34 21.34 21.34 21.34 2 -0.19(-0.89%)
Mar 18, 2022 21.45 21.54 21.45 21.53 2,917 +0.28(+1.29%)
Mar 17, 2022 21.07 21.25 21.07 21.25 1,612 +0.03(+0.12%)
Mar 16, 2022 20.70 21.23 20.68 21.23 698 +0.83(+4.08%)
Mar 15, 2022 20.21 20.40 20.16 20.40 2,799 +0.40(+1.98%)
Mar 14, 2022 20.00 20.00 20.00 20.00 128 -0.07(-0.37%)
Mar 11, 2022 20.08 20.08 20.08 20.08 320 -0.25(-1.24%)
Mar 10, 2022 20.21 20.33 20.21 20.33 3,375 -0.38(-1.83%)
Mar 09, 2022 20.71 20.71 20.71 20.71 22 +0.76(+3.82%)
Mar 08, 2022 19.95 19.95 19.95 19.95 229 +0.28(+1.42%)
Mar 07, 2022 19.66 19.66 19.66 19.66 0 -0.60(-2.98%)
Mar 04, 2022 20.27 20.27 20.27 20.27 106 -0.57(-2.75%)
Mar 03, 2022 20.84 20.84 20.84 20.84 214 -0.39(-1.85%)
Mar 02, 2022 21.24 21.24 21.24 21.24 112 +0.22(+1.07%)
Mar 01, 2022 21.66 21.66 21.01 21.01 3,485 -0.64(-2.97%)
Feb 28, 2022 21.45 21.65 21.45 21.65 428 -0.05(-0.22%)
Feb 25, 2022 21.70 21.70 21.70 21.70 0 +0.50(+2.37%)
Feb 24, 2022 21.20 21.20 21.20 21.20 82 +0.10(+0.50%)
Feb 23, 2022 21.10 21.10 21.10 21.10 119 -0.29(-1.33%)
Feb 22, 2022 21.38 21.38 21.38 21.38 11 -0.45(-2.08%)
Feb 18, 2022 21.83 0 -0.31(-1.38%)
Feb 17, 2022 22.32 22.32 22.14 22.14 401 -0.40(-1.80%)
Feb 16, 2022 22.54 22.54 22.54 22.54 213 +0.06(+0.25%)
Feb 15, 2022 22.49 22.49 22.49 22.49 113 +0.72(+3.30%)
Feb 14, 2022 21.77 21.77 21.77 21.77 38 -0.11(-0.51%)
Feb 11, 2022 21.88 21.88 21.88 21.88 219 -0.52(-2.34%)
Feb 10, 2022 22.40 22.40 22.40 22.40 337 -0.36(-1.59%)
Feb 09, 2022 22.68 22.77 22.68 22.77 268 +0.58(+2.60%)
Feb 08, 2022 22.19 22.19 22.19 22.19 344 +0.19(+0.85%)
Feb 07, 2022 22.00 22.00 22.00 22.00 322 -0.12(-0.55%)
Feb 04, 2022 22.12 22.12 22.12 22.12 217 -0.08(-0.38%)
Feb 03, 2022 22.47 22.48 22.21 22.21 1,387 -0.51(-2.24%)
Feb 02, 2022 22.68 22.72 22.68 22.72 1,474 +0.17(+0.77%)
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.