Skip to main content

IQ Cleaner Transport ETF (NY: CLNR )

23.67 +0.04 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 22.33 22.50 22.33 22.50 602 +0.41(+1.87%)
Jun 29, 2023 22.12 22.12 22.04 22.08 856 -0.08(-0.36%)
Jun 28, 2023 22.08 22.18 22.08 22.16 20,116 +0.06(+0.28%)
Jun 27, 2023 22.10 22.10 22.10 22.10 5 +0.31(+1.43%)
Jun 26, 2023 21.79 21.79 21.79 21.79 105 -0.01(-0.04%)
Jun 23, 2023 21.80 21.80 21.80 21.80 101 -0.40(-1.79%)
Jun 22, 2023 22.19 22.19 22.19 22.19 2 -0.08(-0.36%)
Jun 21, 2023 22.27 22.27 22.27 22.27 131 -0.17(-0.75%)
Jun 20, 2023 22.44 22.44 22.44 22.44 1 -0.29(-1.28%)
Jun 16, 2023 22.73 22.73 22.73 22.73 101 -0.15(-0.68%)
Jun 15, 2023 22.79 22.89 22.79 22.89 108 +0.20(+0.89%)
Jun 14, 2023 22.69 22.69 22.69 22.69 22 +0.20(+0.89%)
Jun 13, 2023 22.48 22.49 22.48 22.49 890 +0.38(+1.71%)
Jun 12, 2023 22.11 22.11 22.11 22.11 2 +0.40(+1.84%)
Jun 09, 2023 21.71 21.71 21.71 21.71 102 +0.01(+0.05%)
Jun 08, 2023 21.70 21.70 21.70 21.70 51 +0.24(+1.10%)
Jun 07, 2023 21.46 21.46 21.46 21.46 226 -0.06(-0.27%)
Jun 06, 2023 21.51 21.52 21.51 21.52 214 +0.22(+1.03%)
Jun 05, 2023 21.39 21.96 21.27 21.30 2,644 -0.16(-0.75%)
Jun 02, 2023 21.46 21.46 21.46 21.46 102 +0.33(+1.54%)
Jun 01, 2023 20.94 21.14 20.92 21.14 50,838 +0.29(+1.38%)
May 31, 2023 20.85 20.85 20.85 20.85 0 -0.23(-1.07%)
May 30, 2023 21.07 21.07 21.07 21.07 0 +0.08(+0.39%)
May 26, 2023 20.99 20.99 20.99 20.99 102 +0.45(+2.21%)
May 25, 2023 20.54 20.54 20.54 20.54 50 +0.27(+1.33%)
May 24, 2023 20.27 20.27 20.27 20.27 43 -0.28(-1.38%)
May 23, 2023 20.55 20.55 20.55 20.55 216 -0.31(-1.50%)
May 22, 2023 20.81 20.86 20.81 20.86 833 +0.12(+0.56%)
May 19, 2023 20.75 20.75 20.75 20.75 0 +0.09(+0.41%)
May 18, 2023 20.53 20.66 20.53 20.66 2,231 +0.19(+0.93%)
May 17, 2023 20.47 20.47 20.47 20.47 230 +0.23(+1.13%)
May 16, 2023 20.24 20.24 20.24 20.24 0 -0.16(-0.77%)
May 15, 2023 20.40 20.40 20.40 20.40 4 +0.17(+0.82%)
May 12, 2023 20.23 20.23 20.23 20.23 102 +0.02(+0.10%)
May 11, 2023 20.21 20.21 20.21 20.21 62 -0.03(-0.15%)
May 10, 2023 20.24 20.24 20.24 20.24 42 +0.14(+0.68%)
May 09, 2023 20.10 20.10 20.10 20.10 195 -0.12(-0.58%)
May 08, 2023 20.19 20.37 20.19 20.22 627 +0.03(+0.13%)
May 05, 2023 20.19 20.19 20.19 20.19 102 +0.39(+1.98%)
May 04, 2023 19.83 19.83 19.79 19.80 473 -0.06(-0.28%)
May 03, 2023 19.86 19.86 19.86 19.86 8 -0.01(-0.06%)
May 02, 2023 19.87 19.87 19.87 19.87 7 -0.20(-1.01%)
May 01, 2023 20.10 20.10 20.04 20.07 2,752 +0.02(+0.12%)
Apr 28, 2023 19.96 20.05 19.96 20.05 151 +0.08(+0.42%)
Apr 27, 2023 19.97 19.97 19.97 19.97 2 +0.29(+1.46%)
Apr 26, 2023 19.68 19.68 19.68 19.68 2 -0.12(-0.61%)
Apr 25, 2023 19.93 19.93 19.80 19.80 306 -0.37(-1.85%)
Apr 24, 2023 20.12 20.17 20.12 20.17 134 +0.01(+0.06%)
Apr 21, 2023 20.13 20.16 20.13 20.16 716 -0.01(-0.07%)
Apr 20, 2023 20.31 20.31 20.15 20.17 623 -0.23(-1.13%)
Apr 19, 2023 20.34 20.40 20.34 20.40 1,545 -0.14(-0.70%)
Apr 18, 2023 20.55 20.55 20.55 20.55 2 +0.05(+0.22%)
Apr 17, 2023 20.52 20.60 20.50 20.50 348 +0.15(+0.74%)
Apr 14, 2023 20.35 20.35 20.35 20.35 1,031 -0.03(-0.13%)
Apr 13, 2023 20.38 20.43 20.38 20.38 310 +0.26(+1.31%)
Apr 12, 2023 20.12 20.12 20.12 20.12 23 -0.04(-0.19%)
Apr 11, 2023 20.15 20.15 20.15 20.15 79 +0.12(+0.58%)
Apr 10, 2023 20.01 20.05 20.01 20.04 2,445 -0.02(-0.10%)
Apr 06, 2023 19.90 20.06 19.78 20.06 5,839 -0.03(-0.17%)
Apr 05, 2023 20.09 20.09 20.09 20.09 0 -0.37(-1.79%)
Apr 04, 2023 20.52 20.52 20.43 20.46 217 -0.17(-0.84%)
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.