CPI - IQ Real Return ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201827.540027.560027.540027.560027.56005,900
Apr 19, 201827.700027.700027.700027.700027.7000-
Apr 18, 201827.700027.720027.690027.700027.70001,200
Apr 17, 201827.660027.660027.640027.660027.66005,400
Apr 16, 201827.670027.670027.610027.610027.6100400
Apr 13, 201827.610027.610027.570027.570027.57006,300
Apr 12, 201827.610027.610027.570027.570027.5700461,500
Apr 11, 201827.640027.640027.640027.640027.6400100
Apr 10, 201827.550027.550027.550027.550027.5500100
Apr 09, 201827.520027.530027.520027.520027.52002,000
Apr 06, 201827.440027.480027.440027.480027.48003,200
Apr 05, 201827.550027.560027.540027.540027.54001,800
Apr 04, 201827.500027.550027.490027.530027.53001,900
Apr 03, 201827.460027.500027.460027.470027.47002,900
Apr 02, 201827.480027.480027.430027.430027.43006,500
Mar 29, 201827.500027.500027.500027.500027.5000100
Mar 28, 201827.450027.480027.420027.460027.460022,200
Mar 27, 201827.540027.590027.540027.580027.58002,300
Mar 26, 201827.570027.590027.570027.590027.590014,000
Mar 23, 201827.550027.560027.520027.560027.56001,800
Mar 22, 201827.660027.660027.660027.660027.6600-
Mar 21, 201827.590027.710027.590027.660027.6600900
Mar 20, 201827.590027.590027.570027.570027.5700500
Mar 19, 201827.600027.600027.540027.550027.55003,300
Mar 16, 201827.630027.630027.620027.620027.6200500
Mar 15, 201827.660027.660027.660027.660027.6600-
Mar 14, 201827.640027.680027.640027.660027.66001,100
Mar 13, 201827.710027.710027.660027.660027.66002,200
Mar 12, 201827.680027.700027.640027.700027.70009,300
Mar 09, 201827.600027.640027.600027.640027.64001,300
Mar 08, 201827.570027.570027.570027.570027.57001,500
Mar 07, 201827.600027.600027.600027.600027.6000-
Mar 06, 201827.580027.610027.550027.600027.600020,100
Mar 05, 201827.540027.550027.480027.550027.55003,300
Mar 02, 201827.490027.500027.490027.500027.50007,200
Mar 01, 201827.420027.470027.410027.460027.460028,400
Feb 28, 201827.530027.530027.530027.530027.5300300
Feb 27, 201827.550027.550027.530027.530027.5300700
Feb 26, 201827.600027.680027.600027.680027.680075,800
Feb 23, 201827.550027.610027.550027.610027.61008,200
Feb 22, 201827.540027.540027.510027.530027.53004,200
Feb 21, 201827.500027.570027.500027.540027.54002,600
Feb 20, 201827.640027.640027.540027.540027.5400400
Feb 16, 201827.570027.570027.570027.570027.5700600
Feb 15, 201827.500027.600027.500027.600027.60009,100
Feb 14, 201827.480027.540027.470027.520027.52003,000
Feb 13, 201827.470027.470027.370027.430027.43008,000
Feb 12, 201827.630027.630027.330027.400027.40005,900
Feb 09, 201827.240027.290027.170027.170027.17003,000
Feb 08, 201827.310027.310027.310027.310027.31001,000
Feb 07, 201827.590027.590027.380027.410027.41002,400
Feb 06, 201827.250027.480027.250027.460027.46007,000
Feb 05, 201827.530027.560027.480027.480027.48002,000
Feb 02, 201827.610027.610027.580027.580027.58001,900
Feb 01, 201827.690027.720027.670027.700027.700013,600
Jan 31, 201827.850027.850027.680027.730027.730013,700
Jan 30, 201827.720027.720027.660027.680027.68005,300
Jan 29, 201827.750027.800027.750027.780027.780015,300
Jan 26, 201827.820027.830027.810027.810027.81002,700
Jan 25, 201827.820027.820027.770027.790027.79005,700
Jan 24, 201827.830027.840027.780027.800027.80002,800
Jan 23, 201827.750027.780027.750027.780027.78003,700
Jan 22, 201827.690027.740027.690027.740027.74006,600
Jan 19, 201827.700027.720027.670027.680027.68004,500
Jan 18, 201827.690027.690027.670027.670027.67002,000
Jan 17, 201827.670027.700027.650027.670027.670020,200
Jan 16, 201827.700027.700027.650027.670027.67009,800
Jan 12, 201827.620027.620027.620027.620027.6200-
Jan 11, 201827.580027.640027.580027.620027.62001,000
Jan 10, 201827.480027.580027.480027.560027.56003,200
Jan 09, 201827.580027.580027.540027.540027.5400600
Jan 08, 201827.550027.550027.530027.540027.5400600
Jan 05, 201827.460027.460027.460027.460027.4600-
Jan 04, 201827.590027.590027.460027.460027.460023,400
Jan 03, 201827.600027.600027.510027.510027.510011,400
Jan 02, 201827.510027.510027.450027.490027.49001,400
Dec 29, 201727.420027.420027.420027.420027.4200-
Dec 28, 201727.470027.490027.410027.420027.42003,100
Dec 28, 20170.294 Dividend
Dec 27, 201727.750027.750027.750027.750027.4560500
Dec 26, 201727.730027.730027.730027.730027.4362-
Dec 22, 201727.650027.740027.650027.730027.43622,800
Dec 21, 201727.760027.760027.720027.720027.42631,400
Dec 20, 201727.670027.710027.660027.700027.40651,700
Dec 19, 201727.750027.790027.730027.750027.45603,800
Dec 18, 201727.820027.820027.820027.820027.5253500
Dec 15, 201727.700027.750027.700027.730027.43621,900
Dec 14, 201727.700027.720027.650027.670027.37685,300
Dec 13, 201727.740027.780027.740027.780027.4857500
Dec 12, 201727.680027.680027.650027.650027.3571800
Dec 11, 201727.650027.760027.620027.760027.46594,500
Dec 08, 201727.650027.650027.630027.630027.33731,700
Dec 07, 201727.660027.660027.620027.620027.3274500
Dec 06, 201727.570027.680027.570027.620027.32741,700
Dec 05, 201727.760027.760027.620027.650027.35712,500
Dec 04, 201727.720027.720027.690027.690027.39661,700
Dec 01, 201727.700027.700027.700027.700027.4065200
Nov 30, 201727.690027.720027.690027.710027.41641,300
Nov 29, 201727.680027.700027.680027.700027.4065400
Nov 28, 201727.660027.710027.660027.710027.4164200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...