IQ Cleaner Transport ETF (CLNR)
23.94
-0.19
(-0.80%)
USD |
NYSEARCA |
May 16, 16:00
CLNR Price: 23.94 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 2.000 |
| May 15, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 21.00 |
| May 14, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 4.000 |
| May 13, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 2.000 |
| May 10, 2024 | 23.63 | 23.63 | 23.46 | 23.46 | 523.00 |
| May 09, 2024 | 23.47 | 23.50 | 23.47 | 23.50 | 432.00 |
| May 08, 2024 | 23.22 | 23.33 | 23.22 | 23.33 | 775.00 |
| May 07, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 4.000 |
| May 06, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 2.000 |
| May 03, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 11.00 |
| May 02, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 10.00 |
| May 01, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 17.00 |
| Apr 30, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 15.00 |
| Apr 29, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 10.00 |
| Apr 26, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 13.00 |
| Apr 25, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 37.00 |
| Apr 24, 2024 | 22.30 | 22.47 | 22.30 | 22.38 | 3330.00 |
| Apr 23, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 3.000 |
| Apr 22, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 5.000 |
| Apr 19, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 9.000 |
| Apr 18, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 1.000 |
| Apr 17, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 10.00 |
| Apr 16, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 2.000 |
| Apr 15, 2024 | 22.81 | 22.81 | 22.35 | 22.35 | 1416.00 |
| Apr 12, 2024 | 22.82 | 22.82 | 22.63 | 22.63 | 365.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.34
Minimum
Oct 14 2022
26.55
Maximum
Nov 08 2021
21.47
Average
21.44
Median