NYSEArca - Delayed Quote USD

IQ Real Return ETF (CPI)

25.60 -0.00 (-0.02%)
At close: December 12 at 10:14 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2023 25.59 25.59 25.59 25.59 25.59 -
Dec 12, 2023 25.59 25.59 25.59 25.59 25.59 -
Dec 11, 2023 25.59 25.61 25.59 25.61 25.61 132
Dec 8, 2023 25.47 25.59 25.47 25.59 25.59 149
Dec 7, 2023 25.55 25.55 25.55 25.55 25.55 1,126
Dec 6, 2023 25.50 25.50 25.50 25.50 25.50 91
Dec 5, 2023 25.58 25.59 25.58 25.59 25.59 172
Dec 4, 2023 25.59 25.59 25.59 25.59 25.59 13
Dec 1, 2023 0.07 Dividend
Dec 1, 2023 25.58 25.69 25.58 25.68 25.68 3,426
Nov 30, 2023 25.63 25.63 25.63 25.63 25.56 22
Nov 29, 2023 25.72 25.72 25.57 25.67 25.60 428
Nov 28, 2023 25.59 25.60 25.57 25.60 25.53 1,280
Nov 27, 2023 25.43 25.52 25.43 25.52 25.45 2,351
Nov 24, 2023 25.51 25.51 25.51 25.51 25.44 114
Nov 22, 2023 25.57 25.57 25.57 25.57 25.50 3
Nov 21, 2023 25.55 25.55 25.55 25.55 25.48 4
Nov 20, 2023 25.57 25.57 25.57 25.57 25.50 12
Nov 17, 2023 25.45 25.46 25.45 25.46 25.39 396
Nov 16, 2023 25.35 25.39 25.35 25.39 25.31 267
Nov 15, 2023 25.40 25.40 25.40 25.40 25.33 25
Nov 14, 2023 25.42 25.45 25.40 25.45 25.38 1,059
Nov 13, 2023 25.13 25.20 25.12 25.20 25.13 1,839
Nov 10, 2023 25.08 25.17 25.08 25.16 25.09 2,096
Nov 9, 2023 25.14 25.14 25.04 25.04 24.97 129
Nov 8, 2023 25.17 25.19 25.17 25.19 25.12 145
Nov 7, 2023 25.22 25.22 25.18 25.18 25.11 482
Nov 6, 2023 25.23 25.23 25.22 25.22 25.15 1,109
Nov 3, 2023 25.25 25.25 25.25 25.25 25.18 987
Nov 2, 2023 25.05 25.14 25.05 25.14 25.07 442
Nov 1, 2023 0.07 Dividend
Nov 1, 2023 24.91 24.94 24.84 24.93 24.86 1,256
Oct 31, 2023 24.83 24.84 24.83 24.84 24.70 423
Oct 30, 2023 24.82 24.82 24.82 24.82 24.68 10
Oct 27, 2023 24.79 24.79 24.79 24.79 24.65 8
Oct 26, 2023 24.78 24.79 24.76 24.79 24.66 417
Oct 25, 2023 24.82 24.82 24.82 24.82 24.69 71
Oct 24, 2023 24.96 24.96 24.94 24.94 24.80 379
Oct 23, 2023 24.90 24.90 24.90 24.90 24.77 14
Oct 20, 2023 24.93 25.01 24.93 25.01 24.87 312
Oct 19, 2023 25.05 25.05 25.05 25.05 24.92 106
Oct 18, 2023 25.07 25.07 25.07 25.07 24.93 7
Oct 17, 2023 25.20 25.30 24.99 25.15 25.01 7,711
Oct 16, 2023 25.23 25.23 25.23 25.23 25.09 332
Oct 13, 2023 25.25 25.25 25.18 25.18 25.04 224
Oct 12, 2023 25.06 25.06 25.06 25.06 24.93 141
Oct 11, 2023 25.14 25.17 25.13 25.17 25.04 424
Oct 10, 2023 25.12 25.12 25.12 25.12 24.98 14
Oct 9, 2023 24.70 24.96 24.70 24.94 24.80 508
Oct 6, 2023 24.82 24.82 24.82 24.82 24.68 123
Oct 5, 2023 24.78 24.78 24.78 24.78 24.64 33
Oct 4, 2023 24.84 24.84 24.84 24.84 24.71 16
Oct 3, 2023 24.78 24.78 24.78 24.78 24.64 115
Oct 2, 2023 0.03 Dividend
Oct 2, 2023 24.97 25.04 24.97 24.98 24.85 1,255
Sep 29, 2023 25.32 25.32 25.13 25.13 24.97 131
Sep 28, 2023 25.16 25.21 25.16 25.21 25.05 147
Sep 27, 2023 25.10 25.10 25.10 25.10 24.93 11
Sep 26, 2023 25.12 25.12 25.11 25.11 24.94 520
Sep 25, 2023 25.22 25.22 25.22 25.22 25.06 187
Sep 22, 2023 25.28 25.28 25.28 25.28 25.11 15
Sep 21, 2023 25.27 25.27 25.27 25.27 25.11 50
Sep 20, 2023 25.62 25.64 25.45 25.45 25.28 4,254
Sep 19, 2023 25.55 25.55 25.55 25.55 25.38 107
Sep 18, 2023 25.68 25.68 25.58 25.60 25.43 1,773
Sep 15, 2023 25.61 25.61 25.59 25.59 25.42 512
Sep 14, 2023 25.69 25.73 25.68 25.70 25.53 908
Sep 13, 2023 25.63 25.63 25.63 25.63 25.46 63
Sep 12, 2023 25.61 25.61 25.61 25.61 25.44 26
Sep 11, 2023 25.60 25.60 25.60 25.60 25.43 153
Sep 8, 2023 25.55 25.55 25.55 25.55 25.38 53
Sep 7, 2023 25.51 25.51 25.51 25.51 25.34 101
Sep 6, 2023 25.48 25.48 25.46 25.48 25.32 1,700
Sep 5, 2023 25.56 25.56 25.56 25.56 25.39 50
Sep 1, 2023 0.06 Dividend
Sep 1, 2023 25.59 25.59 25.59 25.59 25.42 40
Aug 31, 2023 25.64 25.67 25.63 25.64 25.41 3,254
Aug 30, 2023 25.56 25.60 25.56 25.59 25.37 409
Aug 29, 2023 25.46 25.59 25.46 25.59 25.37 1,009
Aug 28, 2023 25.37 25.39 25.35 25.39 25.16 3,983
Aug 25, 2023 25.33 25.39 25.29 25.33 25.11 510
Aug 24, 2023 25.28 25.28 25.28 25.28 25.06 26
Aug 23, 2023 25.34 25.39 25.34 25.39 25.17 111
Aug 22, 2023 25.25 25.25 25.25 25.25 25.03 36
Aug 21, 2023 25.22 25.26 25.14 25.26 25.03 1,213
Aug 18, 2023 25.25 25.25 25.25 25.25 25.03 7
Aug 17, 2023 25.30 25.30 25.21 25.21 24.99 1,339
Aug 16, 2023 25.30 25.30 25.24 25.24 25.01 166
Aug 15, 2023 25.33 25.33 25.33 25.33 25.11 22
Aug 14, 2023 25.46 25.47 25.45 25.47 25.25 3,834
Aug 11, 2023 25.49 25.49 25.48 25.48 25.26 605
Aug 10, 2023 25.61 25.61 25.51 25.51 25.28 457
Aug 9, 2023 25.63 25.63 25.58 25.58 25.35 208
Aug 8, 2023 25.60 25.60 25.60 25.60 25.37 365
Aug 7, 2023 25.64 25.64 25.64 25.64 25.41 44
Aug 4, 2023 25.56 25.56 25.56 25.56 25.34 62
Aug 3, 2023 25.50 25.50 25.50 25.50 25.27 48
Aug 2, 2023 25.73 25.73 25.51 25.53 25.31 681
Aug 1, 2023 0.03 Dividend
Aug 1, 2023 25.70 25.70 25.70 25.70 25.48 27
Jul 31, 2023 25.80 25.80 25.80 25.80 25.54 14
Jul 28, 2023 25.78 25.78 25.78 25.78 25.52 17
Jul 27, 2023 25.74 25.77 25.62 25.65 25.40 427
Jul 26, 2023 25.73 25.78 25.73 25.78 25.53 5,650
Jul 25, 2023 25.74 25.77 25.74 25.77 25.52 202
Jul 24, 2023 25.76 25.76 25.76 25.76 25.50 39
Jul 21, 2023 25.65 25.67 25.65 25.67 25.41 1,633
Jul 20, 2023 25.63 25.64 25.63 25.64 25.38 199
Jul 19, 2023 25.69 25.69 25.69 25.69 25.44 39
Jul 18, 2023 25.61 25.64 25.61 25.62 25.36 609
Jul 17, 2023 25.53 25.53 25.53 25.53 25.27 77
Jul 14, 2023 25.51 25.51 25.51 25.51 25.26 64
Jul 13, 2023 25.51 25.60 25.51 25.60 25.34 2,019
Jul 12, 2023 25.46 25.48 25.43 25.48 25.22 1,303
Jul 11, 2023 25.27 25.27 25.27 25.27 25.02 218
Jul 10, 2023 25.16 25.16 25.16 25.16 24.91 118
Jul 7, 2023 25.20 25.21 25.10 25.13 24.87 4,096
Jul 6, 2023 24.99 25.11 24.99 25.11 24.86 385
Jul 5, 2023 25.27 25.39 25.27 25.39 25.14 543
Jul 3, 2023 0.07 Dividend
Jul 3, 2023 25.30 25.30 25.30 25.30 25.04 10
Jun 30, 2023 25.32 25.35 25.32 25.35 25.03 372
Jun 29, 2023 25.20 25.20 25.20 25.20 24.88 16
Jun 28, 2023 25.12 25.23 25.12 25.22 24.89 615
Jun 27, 2023 25.17 25.18 25.17 25.18 24.86 552
Jun 26, 2023 25.25 25.25 25.19 25.19 24.87 1,005
Jun 23, 2023 25.19 25.19 25.19 25.19 24.87 102
Jun 22, 2023 25.25 25.28 25.21 25.28 24.96 1,199
Jun 21, 2023 25.36 25.36 25.36 25.36 25.04 231
Jun 20, 2023 25.36 25.36 25.36 25.36 25.03 611
Jun 16, 2023 25.42 25.42 25.41 25.41 25.08 357
Jun 15, 2023 25.41 25.42 25.41 25.42 25.09 127
Jun 14, 2023 25.20 25.20 25.20 25.20 24.88 187
Jun 13, 2023 25.25 25.25 25.19 25.19 24.86 2,793
Jun 12, 2023 24.98 25.46 24.81 25.13 24.81 13,413
Jun 9, 2023 25.12 25.12 25.12 25.12 24.79 35
Jun 8, 2023 25.08 25.15 25.07 25.15 24.83 906
Jun 7, 2023 25.07 25.08 25.07 25.08 24.76 755
Jun 6, 2023 25.09 25.13 25.09 25.13 24.81 411
Jun 5, 2023 25.13 25.13 25.07 25.07 24.75 3,110
Jun 2, 2023 25.10 25.11 25.01 25.01 24.69 2,497
Jun 1, 2023 0.03 Dividend
Jun 1, 2023 24.70 24.98 24.52 24.98 24.66 6,166
May 31, 2023 24.80 24.90 24.78 24.88 24.53 5,389
May 30, 2023 24.92 24.92 24.92 24.92 24.57 227
May 26, 2023 24.89 24.95 24.89 24.95 24.61 1,233
May 25, 2023 24.82 24.82 24.74 24.77 24.42 350
May 24, 2023 24.86 24.86 24.86 24.86 24.52 110
May 23, 2023 24.96 24.96 24.96 24.96 24.62 13
May 22, 2023 24.99 24.99 24.99 24.99 24.64 591
May 19, 2023 25.00 25.00 25.00 25.00 24.65 23
May 18, 2023 25.02 25.02 25.02 25.02 24.68 35
May 17, 2023 24.94 25.04 24.94 25.04 24.69 3,345
May 16, 2023 24.92 24.93 24.92 24.93 24.58 323
May 15, 2023 25.00 25.00 25.00 25.00 24.65 88
May 12, 2023 24.93 24.93 24.93 24.93 24.58 22
May 11, 2023 24.97 25.02 24.97 25.02 24.67 907
May 10, 2023 25.06 25.06 25.06 25.06 24.72 816
May 9, 2023 25.02 25.02 25.02 25.02 24.67 51
May 8, 2023 25.05 25.05 25.05 25.05 24.71 162
May 5, 2023 25.07 25.07 25.06 25.06 24.72 535
May 4, 2023 24.81 24.90 24.81 24.90 24.55 520
May 3, 2023 24.95 25.00 24.92 24.94 24.60 4,076
May 2, 2023 25.03 25.03 25.03 25.03 24.68 171
May 1, 2023 0.21 Dividend
May 1, 2023 25.19 25.19 25.13 25.13 24.78 399
Apr 28, 2023 25.41 25.43 25.41 25.43 24.87 275
Apr 27, 2023 25.00 25.32 25.00 25.31 24.75 1,927
Apr 26, 2023 25.23 25.23 25.22 25.22 24.66 109

Related Tickers