Skip to main content

IQ Cleaner Transport ETF (NY: CLNR )

23.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 23.45 23.45 23.45 23.45 19 +0.11(+0.46%)
Jun 24, 2024 23.35 23.35 23.35 23.35 6 +0.05(+0.21%)
Jun 21, 2024 23.30 23.30 23.30 23.30 100 -0.11(-0.46%)
Jun 20, 2024 23.55 23.59 23.36 23.40 1,112 -0.02(-0.07%)
Jun 18, 2024 23.42 23.42 23.42 23.42 101 +0.04(+0.19%)
Jun 17, 2024 23.38 23.38 23.38 23.38 5 +0.06(+0.27%)
Jun 14, 2024 23.31 23.31 23.31 23.31 101 -0.31(-1.30%)
Jun 13, 2024 23.55 23.62 23.55 23.62 431 -0.26(-1.07%)
Jun 12, 2024 23.88 23.88 23.88 23.88 6 +0.32(+1.37%)
Jun 11, 2024 23.55 23.55 23.55 23.55 4 -0.15(-0.64%)
Jun 10, 2024 23.70 23.70 23.70 23.70 11 +0.12(+0.49%)
Jun 07, 2024 23.59 23.59 23.59 23.59 101 -0.30(-1.24%)
Jun 06, 2024 23.88 23.88 23.88 23.88 3 -0.01(-0.02%)
Jun 05, 2024 23.89 23.89 23.89 23.89 2 +0.19(+0.81%)
Jun 04, 2024 23.70 23.70 23.70 23.70 3 -0.08(-0.32%)
Jun 03, 2024 23.77 23.77 23.77 23.77 3 +0.07(+0.29%)
May 31, 2024 23.71 23.71 23.71 23.71 101 +0.04(+0.19%)
May 30, 2024 23.66 23.66 23.66 23.66 13 +0.20(+0.84%)
May 29, 2024 23.47 23.47 23.47 23.47 2 -0.41(-1.72%)
May 28, 2024 23.88 23.88 23.88 23.88 3 +0.22(+0.93%)
May 24, 2024 23.62 23.66 23.62 23.66 424 +0.32(+1.36%)
May 23, 2024 23.34 23.34 23.34 23.34 1 -0.34(-1.43%)
May 22, 2024 23.68 23.68 23.68 23.68 0 -0.01(-0.05%)
May 21, 2024 23.69 23.69 23.69 23.69 0 +0.04(+0.18%)
May 20, 2024 23.65 23.65 23.65 23.65 2 +0.03(+0.11%)
May 17, 2024 23.64 23.71 23.62 23.62 663 -0.06(-0.25%)
May 16, 2024 23.68 23.68 23.68 23.68 2 -0.19(-0.80%)
May 15, 2024 23.87 23.87 23.87 23.87 21 +0.26(+1.10%)
May 14, 2024 23.61 23.61 23.61 23.61 4 +0.33(+1.41%)
May 13, 2024 23.28 23.28 23.28 23.28 2 +0.07(+0.29%)
May 10, 2024 23.38 23.38 23.21 23.21 528 -0.04(-0.15%)
May 09, 2024 23.22 23.25 23.22 23.25 436 +0.17(+0.74%)
May 08, 2024 22.97 23.08 22.97 23.08 783 -0.04(-0.18%)
May 07, 2024 23.12 23.12 23.12 23.12 4 +0.06(+0.28%)
May 06, 2024 23.06 23.06 23.06 23.06 2 +0.18(+0.78%)
May 03, 2024 22.88 22.88 22.88 22.88 101 +0.33(+1.46%)
May 02, 2024 22.55 22.55 22.55 22.55 10 +0.38(+1.70%)
May 01, 2024 22.17 22.17 22.17 22.17 17 -0.11(-0.48%)
Apr 30, 2024 22.28 22.28 22.28 22.28 15 -0.34(-1.49%)
Apr 29, 2024 22.61 22.61 22.61 22.61 10 +0.28(+1.27%)
Apr 26, 2024 22.33 22.33 22.33 22.33 101 +0.26(+1.17%)
Apr 25, 2024 22.07 22.07 22.07 22.07 37 -0.07(-0.33%)
Apr 24, 2024 22.06 22.23 22.06 22.15 3,365 +0.27(+1.25%)
Apr 23, 2024 21.87 21.87 21.87 21.87 3 +0.16(+0.73%)
Apr 22, 2024 21.71 21.71 21.71 21.71 5 +0.11(+0.50%)
Apr 19, 2024 21.61 21.61 21.61 21.61 101 -0.28(-1.27%)
Apr 18, 2024 21.88 21.88 21.88 21.88 1 -0.02(-0.07%)
Apr 17, 2024 21.90 21.90 21.90 21.90 10 -0.02(-0.10%)
Apr 16, 2024 21.92 21.92 21.92 21.92 2 -0.19(-0.86%)
Apr 15, 2024 22.57 22.57 22.11 22.11 1,431 -0.28(-1.24%)
Apr 12, 2024 22.58 22.58 22.39 22.39 368 -0.47(-2.06%)
Apr 11, 2024 22.78 22.86 22.65 22.86 2,128 +0.19(+0.84%)
Apr 10, 2024 22.60 22.67 22.59 22.67 4,959 -0.34(-1.49%)
Apr 09, 2024 23.07 23.07 22.91 23.02 410 +0.23(+0.99%)
Apr 08, 2024 22.77 22.82 22.77 22.79 1,215 +0.20(+0.89%)
Apr 05, 2024 22.50 22.59 22.50 22.59 1,066 -0.03(-0.13%)
Apr 04, 2024 22.92 22.94 22.62 22.62 635 -0.11(-0.49%)
Apr 03, 2024 22.59 22.73 22.59 22.73 610 +0.02(+0.10%)
Apr 02, 2024 22.71 22.71 22.71 22.71 2 -0.25(-1.09%)
Apr 01, 2024 22.96 22.96 22.96 22.96 352 -0.07(-0.31%)
Mar 28, 2024 23.03 23.03 23.03 23.03 101 -0.03(-0.11%)
Mar 27, 2024 23.05 23.05 23.05 23.05 0 +0.24(+1.07%)
Mar 26, 2024 22.81 22.81 22.81 22.81 11 -0.00(-0.00%)
Mar 25, 2024 22.81 22.81 22.81 22.81 10 -0.05(-0.24%)
Mar 22, 2024 22.86 22.86 22.86 22.86 101 +0.00(+0.02%)
Mar 21, 2024 23.00 23.00 22.86 22.86 303 -0.04(-0.18%)
Mar 20, 2024 22.90 22.90 22.90 22.90 27 +0.22(+0.99%)
Mar 19, 2024 22.68 22.68 22.68 22.68 0 -0.05(-0.21%)
Mar 18, 2024 22.72 22.72 22.72 22.72 7 +0.14(+0.61%)
Mar 15, 2024 22.59 22.59 22.59 22.59 101 -0.11(-0.48%)
Mar 14, 2024 22.70 22.70 22.70 22.70 3 -0.32(-1.38%)
Mar 13, 2024 23.01 23.01 23.01 23.01 6 -0.15(-0.64%)
Mar 12, 2024 23.16 23.16 23.16 23.16 104 +0.28(+1.21%)
Mar 11, 2024 22.88 22.88 22.88 22.88 3 -0.11(-0.47%)
Mar 08, 2024 22.99 22.99 22.99 22.99 101 -0.11(-0.46%)
Mar 07, 2024 23.10 23.10 23.10 23.10 112 +0.29(+1.25%)
Mar 06, 2024 22.81 22.81 22.81 22.81 0 +0.23(+1.00%)
Mar 05, 2024 22.59 22.59 22.59 22.59 719 -0.13(-0.57%)
Mar 04, 2024 22.72 22.72 22.72 22.72 2 -0.06(-0.26%)
Mar 01, 2024 22.78 22.78 22.78 22.78 136 +0.23(+1.01%)
Feb 29, 2024 22.55 22.55 22.55 22.55 1,010 +0.29(+1.28%)
Feb 28, 2024 22.26 22.26 22.26 22.26 40 -0.15(-0.66%)
Feb 27, 2024 22.41 22.41 22.41 22.41 25 +0.20(+0.90%)
Feb 26, 2024 22.21 22.21 22.21 22.21 0 +0.04(+0.18%)
Feb 23, 2024 22.17 22.17 22.17 22.17 101 -0.13(-0.59%)
Feb 22, 2024 22.30 22.30 22.30 22.30 0 +0.30(+1.38%)
Feb 21, 2024 22.00 22.00 22.00 22.00 0 +0.14(+0.62%)
Feb 20, 2024 21.86 21.86 21.86 21.86 0 -0.10(-0.47%)
Feb 16, 2024 21.96 21.96 21.96 21.96 0 -0.05(-0.22%)
Feb 15, 2024 22.01 22.01 22.01 22.01 0 +0.20(+0.93%)
Feb 14, 2024 21.66 21.81 21.66 21.81 863 +0.25(+1.16%)
Feb 13, 2024 21.69 21.69 21.56 21.56 315 -0.47(-2.13%)
Feb 12, 2024 21.83 22.03 21.83 22.03 945 +0.10(+0.47%)
Feb 09, 2024 21.75 21.92 21.75 21.92 425 +0.18(+0.84%)
Feb 08, 2024 21.70 21.74 21.70 21.74 101 +0.07(+0.34%)
Feb 07, 2024 21.65 21.67 21.65 21.67 121 +0.10(+0.45%)
Feb 06, 2024 21.57 21.57 21.57 21.57 243 +0.19(+0.88%)
Feb 05, 2024 21.38 21.38 21.38 21.38 8 -0.12(-0.57%)
Feb 02, 2024 21.50 21.50 21.50 21.50 101 -0.12(-0.57%)
Feb 01, 2024 21.63 21.63 21.63 21.63 12 +0.29(+1.37%)
Jan 31, 2024 21.34 21.34 21.34 21.34 16 -0.19(-0.90%)
Jan 30, 2024 21.53 21.53 21.53 21.53 3 -0.11(-0.50%)
Jan 29, 2024 21.64 21.64 21.64 21.64 4 +0.14(+0.64%)
Jan 26, 2024 21.50 21.50 21.50 21.50 101 -0.15(-0.69%)
Jan 25, 2024 21.65 21.65 21.65 21.65 144 -0.09(-0.43%)
Jan 24, 2024 21.74 21.74 21.74 21.74 127 +0.08(+0.36%)
Jan 23, 2024 21.66 21.66 21.66 21.66 2 +0.12(+0.55%)
Jan 22, 2024 21.55 21.55 21.55 21.55 62 +0.02(+0.10%)
Jan 19, 2024 21.52 21.52 21.52 21.52 101 +0.11(+0.52%)
Jan 18, 2024 21.41 21.41 21.41 21.41 10 +0.26(+1.24%)
Jan 17, 2024 21.15 21.15 21.15 21.15 61 -0.33(-1.52%)
Jan 16, 2024 21.48 21.48 21.48 21.48 18 -0.36(-1.65%)
Jan 12, 2024 21.96 21.96 21.84 21.84 2,274 -0.06(-0.27%)
Jan 11, 2024 21.89 21.89 21.89 21.89 34 -0.00(-0.01%)
Jan 10, 2024 21.90 21.90 21.90 21.90 55 +0.00(+0.01%)
Jan 09, 2024 21.89 21.89 21.89 21.89 4 -0.23(-1.04%)
Jan 08, 2024 22.12 22.12 22.12 22.12 44 +0.28(+1.27%)
Jan 05, 2024 21.85 21.85 21.85 21.85 101 +0.01(+0.03%)
Jan 04, 2024 21.84 21.84 21.84 21.84 7 -0.01(-0.04%)
Jan 03, 2024 21.85 21.85 21.85 21.85 9 -0.30(-1.36%)
Jan 02, 2024 22.24 22.24 22.15 22.15 1,385 -0.37(-1.63%)
Dec 29, 2023 22.52 22.52 22.52 22.52 101 -0.04(-0.18%)
Dec 28, 2023 22.56 22.56 22.56 22.56 4 -0.01(-0.02%)
Dec 27, 2023 22.56 22.56 22.56 22.56 17 +0.10(+0.45%)
Dec 26, 2023 22.46 22.46 22.46 22.46 36 +0.19(+0.85%)
Dec 22, 2023 22.27 22.27 22.27 22.27 101 +0.03(+0.13%)
Dec 21, 2023 22.22 22.24 22.22 22.24 511 +0.38(+1.72%)
Dec 20, 2023 21.87 21.87 21.87 21.87 69 -0.38(-1.72%)
Dec 19, 2023 22.25 22.25 22.25 22.25 47 +0.24(+1.08%)
Dec 18, 2023 22.01 22.01 22.01 22.01 6 -0.04(-0.20%)
Dec 15, 2023 22.06 22.06 22.06 22.06 101 -0.06(-0.28%)
Dec 14, 2023 22.12 22.12 22.12 22.12 453 +0.42(+1.92%)
Dec 13, 2023 21.70 21.70 21.70 21.70 373 +0.28(+1.31%)
Dec 12, 2023 21.42 21.42 21.42 21.42 63 -0.08(-0.37%)
Dec 11, 2023 21.50 21.50 21.50 21.50 206 +0.12(+0.58%)
Dec 08, 2023 21.38 21.38 21.38 21.38 102 +0.02(+0.11%)
Dec 07, 2023 21.35 21.35 21.35 21.35 35 +0.23(+1.11%)
Dec 06, 2023 21.12 21.12 21.12 21.12 30 +0.09(+0.45%)
Dec 05, 2023 21.05 21.05 21.02 21.02 393 +0.02(+0.11%)
Dec 04, 2023 21.00 21.00 21.00 21.00 57 -0.20(-0.96%)
Dec 01, 2023 21.20 21.20 21.20 21.20 102 +0.13(+0.64%)
Nov 30, 2023 21.03 21.07 21.03 21.07 146 -0.07(-0.33%)
Nov 29, 2023 21.14 21.14 21.14 21.14 21 +0.09(+0.42%)
Nov 28, 2023 20.94 21.05 20.94 21.05 637 +0.05(+0.25%)
Nov 27, 2023 20.95 21.00 20.95 21.00 201 -0.06(-0.31%)
Nov 24, 2023 21.07 21.07 21.07 21.07 102 +0.06(+0.30%)
Nov 22, 2023 21.06 21.06 21.00 21.00 1,044 +0.02(+0.11%)
Nov 21, 2023 20.98 20.98 20.98 20.98 29 -0.23(-1.07%)
Nov 20, 2023 21.21 21.21 21.21 21.21 39 +0.17(+0.79%)
Nov 17, 2023 21.04 21.04 21.04 21.04 102 +0.17(+0.83%)
Nov 16, 2023 20.87 20.87 20.87 20.87 27 +0.05(+0.24%)
Nov 15, 2023 20.82 20.82 20.82 20.82 29 +0.15(+0.73%)
Nov 14, 2023 20.67 20.67 20.67 20.67 59 +0.75(+3.78%)
Nov 13, 2023 19.92 19.92 19.92 19.92 128 +0.01(+0.07%)
Nov 10, 2023 19.90 19.90 19.90 19.90 102 +0.19(+0.94%)
Nov 09, 2023 19.93 19.93 19.71 19.71 307 -0.12(-0.59%)
Nov 08, 2023 19.83 19.83 19.83 19.83 29 -0.10(-0.48%)
Nov 07, 2023 19.93 19.93 19.93 19.93 24 -0.05(-0.27%)
Nov 06, 2023 19.98 19.98 19.98 19.98 23 -0.01(-0.05%)
Nov 03, 2023 19.99 19.99 19.99 19.99 102 +0.32(+1.61%)
Nov 02, 2023 19.58 19.67 19.58 19.67 8,304 +0.43(+2.25%)
Nov 01, 2023 19.24 19.24 19.24 19.24 7 +0.27(+1.44%)
Oct 31, 2023 18.97 18.97 18.97 18.97 3 +0.03(+0.17%)
Oct 30, 2023 18.93 18.93 18.93 18.93 20 +0.05(+0.25%)
Oct 27, 2023 18.89 18.89 18.89 18.89 209 -0.05(-0.28%)
Oct 26, 2023 18.94 18.94 18.94 18.94 43 -0.13(-0.68%)
Oct 25, 2023 19.07 19.07 19.07 19.07 27 -0.41(-2.09%)
Oct 24, 2023 19.48 19.48 19.48 19.48 223 +0.19(+1.00%)
Oct 23, 2023 19.29 19.29 19.29 19.29 21 -0.02(-0.08%)
Oct 20, 2023 19.41 19.41 19.30 19.30 398 -0.33(-1.68%)
Oct 19, 2023 19.82 19.82 19.63 19.63 730 -0.28(-1.39%)
Oct 18, 2023 19.91 19.91 19.91 19.91 102 -0.46(-2.26%)
Oct 17, 2023 20.20 20.37 20.10 20.37 8,556 -0.05(-0.27%)
Oct 16, 2023 20.43 20.43 20.43 20.43 1 +0.20(+0.97%)
Oct 13, 2023 20.30 20.30 20.18 20.23 944 -0.33(-1.62%)
Oct 12, 2023 20.56 20.56 20.56 20.56 54 -0.17(-0.83%)
Oct 11, 2023 20.74 20.74 20.74 20.74 8 +0.21(+1.01%)
Oct 10, 2023 20.50 20.53 20.50 20.53 422 +0.37(+1.85%)
Oct 09, 2023 20.16 20.16 20.16 20.16 5 -0.11(-0.55%)
Oct 06, 2023 20.27 20.27 20.27 20.27 102 +0.25(+1.25%)
Oct 05, 2023 20.02 20.02 20.02 20.02 12 -0.04(-0.22%)
Oct 04, 2023 20.06 20.06 20.06 20.06 8 +0.11(+0.57%)
Oct 03, 2023 19.95 19.95 19.95 19.95 2 -0.35(-1.70%)
Oct 02, 2023 20.29 20.29 20.29 20.29 6 -0.24(-1.16%)
Sep 29, 2023 20.53 20.53 20.53 20.53 0 -0.00(-0.00%)
Sep 28, 2023 20.53 20.53 20.53 20.53 2 +0.17(+0.85%)
Sep 27, 2023 20.36 20.36 20.36 20.36 69 -0.01(-0.05%)
Sep 26, 2023 20.37 20.37 20.37 20.37 7 -0.30(-1.46%)
Sep 25, 2023 20.52 20.67 20.67 20.67 267 -0.07(-0.36%)
Sep 22, 2023 20.75 20.75 20.75 20.75 102 +0.04(+0.18%)
Sep 21, 2023 20.77 20.77 20.71 20.71 1,935 -0.39(-1.86%)
Sep 20, 2023 21.44 21.44 21.10 21.10 2,703 -0.09(-0.40%)
Sep 19, 2023 21.28 21.33 21.19 21.19 24,328 -0.17(-0.78%)
Sep 18, 2023 21.35 21.35 21.35 21.35 9 -0.10(-0.45%)
Sep 15, 2023 21.45 21.45 21.45 21.45 102 -0.13(-0.59%)
Sep 14, 2023 21.58 21.58 21.58 21.58 3 +0.26(+1.23%)
Sep 13, 2023 21.41 21.41 21.31 21.31 116 -0.09(-0.42%)
Sep 12, 2023 21.54 21.54 21.40 21.40 109 -0.04(-0.21%)
Sep 11, 2023 21.45 21.45 21.45 21.45 8 +0.21(+0.97%)
Sep 08, 2023 21.29 21.29 21.24 21.24 141 -0.08(-0.38%)
Sep 07, 2023 21.26 21.32 21.26 21.32 364 -0.14(-0.67%)
Sep 06, 2023 21.42 21.49 21.38 21.47 2,337 -0.08(-0.36%)
Sep 05, 2023 21.65 21.65 21.42 21.55 2,540 -0.10(-0.48%)
Sep 01, 2023 21.60 21.65 21.58 21.65 35,368 -0.07(-0.33%)
Aug 31, 2023 21.78 21.78 21.68 21.72 518 -0.01(-0.05%)
Aug 30, 2023 21.73 21.73 21.73 21.73 2 -0.02(-0.07%)
Aug 29, 2023 21.77 21.77 21.75 21.75 980 +0.42(+1.98%)
Aug 28, 2023 21.28 21.33 21.28 21.33 553 +0.20(+0.94%)
Aug 25, 2023 21.13 21.13 21.13 21.13 102 +0.20(+0.97%)
Aug 24, 2023 20.92 20.92 20.92 20.92 67 -0.32(-1.53%)
Aug 23, 2023 21.21 21.25 21.21 21.25 1,451 +0.29(+1.37%)
Aug 22, 2023 21.04 21.04 20.74 20.96 22,672 -0.06(-0.30%)
Aug 21, 2023 21.02 21.02 21.02 21.02 51 +0.22(+1.05%)
Aug 18, 2023 20.78 20.81 20.78 20.81 153 -0.11(-0.51%)
Aug 17, 2023 20.91 20.91 20.91 20.91 221 -0.18(-0.86%)
Aug 16, 2023 21.13 21.13 21.09 21.09 114 -0.26(-1.22%)
Aug 15, 2023 21.38 21.43 21.35 21.35 931 -0.32(-1.47%)
Aug 14, 2023 21.49 21.67 21.49 21.67 473 -0.01(-0.05%)
Aug 11, 2023 21.68 21.68 21.68 21.68 102 -0.19(-0.88%)
Aug 10, 2023 21.99 21.99 21.87 21.87 167 -0.09(-0.42%)
Aug 09, 2023 22.09 22.09 21.97 21.97 1,376 -0.11(-0.52%)
Aug 08, 2023 22.08 22.08 22.08 22.08 205 -0.23(-1.05%)
Aug 07, 2023 22.21 22.32 22.21 22.32 1,744 +0.10(+0.44%)
Aug 04, 2023 22.22 22.22 22.22 22.22 102 -0.12(-0.52%)
Aug 03, 2023 22.22 22.34 22.22 22.34 604 -0.06(-0.26%)
Aug 02, 2023 22.39 22.39 22.39 22.39 376 -0.47(-2.08%)
Aug 01, 2023 22.96 22.96 22.87 22.87 113 -0.18(-0.77%)
Jul 31, 2023 23.05 23.05 23.05 23.05 43 -0.03(-0.13%)
Jul 28, 2023 23.08 23.08 23.08 23.08 267 +0.31(+1.38%)
Jul 27, 2023 23.04 23.04 22.76 22.76 328 -0.18(-0.78%)
Jul 26, 2023 22.94 22.94 22.94 22.94 205 +0.04(+0.17%)
Jul 25, 2023 22.90 22.90 22.90 22.90 20 +0.04(+0.17%)
Jul 24, 2023 22.80 22.86 22.80 22.86 657 +0.13(+0.56%)
Jul 21, 2023 22.77 22.77 22.74 22.74 254 +0.08(+0.34%)
Jul 20, 2023 22.76 22.76 22.63 22.66 665 -0.28(-1.24%)
Jul 19, 2023 22.95 22.98 22.94 22.94 1,836 -0.04(-0.18%)
Jul 18, 2023 22.95 22.99 22.89 22.98 464 +0.02(+0.11%)
Jul 17, 2023 22.74 22.96 22.74 22.96 448 +0.19(+0.83%)
Jul 14, 2023 22.89 22.96 22.77 22.77 6,347 -0.13(-0.55%)
Jul 13, 2023 22.82 22.90 22.82 22.90 5,255 +0.28(+1.23%)
Jul 12, 2023 22.46 22.62 22.46 22.62 1,496 +0.38(+1.71%)
Jul 11, 2023 22.24 22.24 22.24 22.24 103 +0.16(+0.74%)
Jul 10, 2023 22.07 22.07 22.07 22.07 21 +0.08(+0.38%)
Jul 07, 2023 21.96 22.04 21.93 21.99 4,921 +0.06(+0.29%)
Jul 06, 2023 21.75 21.95 21.75 21.93 623 -0.36(-1.64%)
Jul 05, 2023 22.33 22.33 22.27 22.29 2,168 -0.15(-0.69%)
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.