Australia markets closed

IQ Cleaner Transport ETF (CLNR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.72-0.30 (-1.23%)
At close: 01:25PM EDT
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202423.7323.7323.7323.7323.73100
18 July 202424.0524.0524.0224.0224.02100
17 July 202424.2324.2324.2324.2324.23100
16 July 202424.7024.7024.7024.7024.70100
15 July 202424.5324.5324.5324.5324.53100
12 July 202424.8324.8324.8324.8324.83100
11 July 202424.5324.5324.5324.5324.53-
10 July 202424.6124.6124.6124.6124.61100
09 July 202424.1824.1824.1824.1824.18100
08 July 202424.1924.1924.1924.1924.19100
05 July 202424.1024.1024.1024.1024.10100
03 July 202423.9423.9423.9423.9423.94100
02 July 202423.5523.5523.5523.5523.55100
01 July 202423.4123.4123.4123.4123.41100
28 June 202423.4523.4523.3023.3023.30400
27 June 202423.3823.3823.3623.3623.36300
26 June 202423.3923.3923.3923.3923.39100
25 June 202423.4523.4523.4523.4523.45100
24 June 202423.3523.3523.3523.3523.35100
21 June 202423.3023.3023.3023.3023.30100
21 June 20240.252 Dividend
20 June 202423.8023.8423.6123.6623.401,100
18 June 202423.6723.6723.6723.6723.42100
17 June 202423.6323.6323.6323.6323.38100
14 June 202423.5623.5623.5623.5623.31100
13 June 202423.8023.8723.8023.8723.62400
12 June 202424.1324.1324.1324.1323.87100
11 June 202423.8123.8123.8123.8123.55100
10 June 202423.9623.9623.9623.9623.70100
07 June 202423.8423.8423.8423.8423.59100
06 June 202424.1424.1424.1424.1423.88100
05 June 202424.1524.1524.1524.1523.89100
04 June 202423.9523.9523.9523.9523.70100
03 June 202424.0324.0324.0324.0323.77100
31 May 202423.9623.9623.9623.9623.71100
30 May 202423.9223.9223.9223.9223.66100
29 May 202423.7223.7223.7223.7223.47100
28 May 202424.1324.1324.1324.1323.88100
24 May 202423.8823.9123.8823.9123.66400
23 May 202423.5923.5923.5923.5923.34100
22 May 202423.9323.9323.9323.9323.68-
21 May 202423.9423.9423.9423.9423.69-
20 May 202423.9023.9023.9023.9023.65100
17 May 202423.8923.9723.8723.8723.62700
16 May 202423.9323.9323.9323.9323.68100
15 May 202424.1324.1324.1324.1323.87100
14 May 202423.8623.8623.8623.8623.61100
13 May 202423.5323.5323.5323.5323.28100
10 May 202423.6323.6323.4723.4723.22500
09 May 202423.4723.5023.4723.5023.25400
08 May 202423.2223.3323.2223.3323.08800
07 May 202423.3723.3723.3723.3723.12100
06 May 202423.3123.3123.3123.3123.06100
03 May 202423.1223.1223.1223.1222.88100
02 May 202422.7922.7922.7922.7922.55100
01 May 202422.4122.4122.4122.4122.17100
30 Apr 202422.5222.5222.5222.5222.28100
29 Apr 202422.8622.8622.8622.8622.61100
26 Apr 202422.5722.5722.5722.5722.33100
25 Apr 202422.3122.3122.3122.3122.07100
24 Apr 202422.3022.4722.3022.3822.153,300
23 Apr 202422.1122.1122.1122.1121.87100
22 Apr 202421.9521.9521.9521.9521.71100
19 Apr 202421.8421.8421.8421.8421.61100
18 Apr 202422.1222.1222.1222.1221.88100
17 Apr 202422.1422.1422.1422.1421.90100
16 Apr 202422.1622.1622.1622.1621.92100
15 Apr 202422.8122.8122.3522.3522.111,400
12 Apr 202422.8222.8222.6322.6322.39400
11 Apr 202423.0223.1122.8923.1122.862,100
10 Apr 202422.8422.9222.8322.9222.674,900
09 Apr 202423.3223.3223.1623.2623.01400
08 Apr 202423.0123.0723.0123.0322.791,200
05 Apr 202422.7422.8322.7422.8322.591,100
04 Apr 202423.1723.1922.8622.8622.62600
03 Apr 202422.8322.9722.8322.9722.73600
02 Apr 202422.9522.9522.9522.9522.71100
01 Apr 202423.2123.2123.2023.2022.96300
28 Mar 202423.2723.2723.2723.2723.03100
27 Mar 202423.3023.3023.3023.3023.05-
26 Mar 202423.0523.0523.0523.0522.81100
25 Mar 202423.0523.0523.0523.0522.81100
22 Mar 202423.1123.1123.1123.1122.86100
21 Mar 202423.2523.2523.1123.1122.86300
20 Mar 202423.1523.1523.1523.1522.90100
19 Mar 202422.9222.9222.9222.9222.68-
18 Mar 202422.9722.9722.9722.9722.72100
15 Mar 202422.8322.8322.8322.8322.59100
14 Mar 202422.9422.9422.9422.9422.70100
13 Mar 202423.2623.2623.2623.2623.01100
12 Mar 202423.4123.4123.4123.4123.16100
11 Mar 202423.1323.1323.1323.1322.88100
08 Mar 202423.2423.2423.2423.2422.99100
07 Mar 202423.3523.3523.3523.3523.10100
06 Mar 202423.0623.0623.0623.0622.81-
05 Mar 202422.8322.8322.8322.8322.59700
04 Mar 202422.9622.9622.9622.9622.72100
01 Mar 202423.0223.0223.0223.0222.78100
29 Feb 202422.7922.7922.7922.7922.551,000
28 Feb 202422.5022.5022.5022.5022.26100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...