CPI - IQ Real Return ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201927.8727.8327.7127.7127.71951
Aug 22, 201927.8727.8727.8427.8527.851,100
Aug 21, 201927.8927.8927.8727.8727.87900
Aug 20, 201927.8327.8427.8327.8327.832,700
Aug 19, 201927.8427.8427.8327.8427.842,000
Aug 16, 201927.7427.7427.7427.7427.74-
Aug 15, 201927.7527.7527.6927.6927.69100
Aug 14, 201927.7227.7227.7227.7227.72800
Aug 13, 201927.8027.8527.8027.8527.8514,000
Aug 12, 201927.7527.7527.7427.7427.74400
Aug 09, 201927.7627.7627.7627.7627.76-
Aug 08, 201927.7127.7527.7127.7527.75700
Aug 07, 201927.6127.6927.6127.6927.693,800
Aug 06, 201927.7627.7627.6927.7127.7111,700
Aug 05, 201927.7227.7427.7027.7027.702,700
Aug 02, 201927.8227.8227.8227.8227.822,700
Aug 01, 201927.9327.9327.8027.8027.80500
Jul 31, 201927.9427.9527.8627.8927.895,400
Jul 30, 201927.9027.9327.9027.9327.932,900
Jul 29, 201927.8927.9227.8927.9227.92400
Jul 26, 201927.8927.9127.8927.9127.911,000
Jul 25, 201927.9227.9227.9027.9027.90600
Jul 24, 201927.9227.9227.9027.9027.901,500
Jul 23, 201927.9027.9027.8527.8927.8916,300
Jul 22, 201927.9327.9627.9127.9327.938,800
Jul 19, 201927.8727.8727.8427.8427.8411,400
Jul 18, 201927.8127.8727.8127.8727.87500
Jul 17, 201927.8827.9127.8827.8927.891,000
Jul 16, 201927.9427.9427.9227.9227.921,300
Jul 15, 201927.9527.9527.9427.9427.941,100
Jul 12, 201927.9528.0227.9527.9927.994,600
Jul 11, 201928.0128.0127.9727.9727.974,500
Jul 10, 201927.9327.9627.9327.9527.951,100
Jul 09, 201927.9027.9027.8827.8827.882,100
Jul 08, 201927.9227.9227.8527.8827.88800
Jul 05, 201927.9027.9027.8727.8727.871,200
Jul 03, 201927.8527.8827.8527.8827.88700
Jul 02, 201927.8327.8727.8127.8727.873,200
Jul 01, 201927.8527.8827.8527.8827.881,100
Jun 28, 201927.8827.8827.8327.8327.832,100
Jun 27, 201927.8627.8627.8227.8527.85800
Jun 26, 201927.7527.8827.7527.8427.845,900
Jun 25, 201927.8027.8227.7927.7927.796,000
Jun 24, 201927.8627.8627.8327.8427.845,300
Jun 21, 201927.8427.8427.8227.8327.83800
Jun 20, 201927.8227.8327.8127.8227.824,700
Jun 19, 201927.6827.7127.6727.7127.711,800
Jun 18, 201927.6527.7127.6527.6927.6915,700
Jun 17, 201927.6227.6327.5827.5927.593,700
Jun 14, 201927.6327.6327.5927.6227.621,100
Jun 13, 201927.6527.6527.6227.6227.623,600
Jun 12, 201927.6227.6227.5727.5927.596,200
Jun 11, 201927.6027.6127.5327.5927.595,100
Jun 10, 201927.6527.6527.6027.6327.63900
Jun 07, 201927.5427.6227.5427.6127.611,400
Jun 06, 201927.5427.5427.5427.5427.54-
Jun 05, 201927.5027.5027.4927.4927.492,400
Jun 04, 201927.4727.5127.4727.5127.51800
Jun 03, 201927.4827.4827.3827.4127.417,900
May 31, 201927.4827.4827.3827.4327.4313,500
May 30, 201927.5427.5427.5027.5127.5110,100
May 29, 201927.5427.5727.5127.5427.544,000
May 28, 201927.5827.5827.5827.5827.58-
May 24, 201927.5827.5927.5727.5927.591,100
May 23, 201927.5727.5727.5527.5527.55400
May 22, 201927.6427.6727.6427.6727.67400
May 21, 201927.6827.7227.6727.7227.7223,600
May 20, 201927.7127.7127.6527.6827.681,900
May 17, 201927.6927.7427.6927.6927.691,300
May 16, 201927.7427.7427.7427.7427.74-
May 15, 201927.6727.7027.6727.7027.70200
May 14, 201927.6727.7027.6727.6727.677,800
May 13, 201927.7027.7027.6027.6127.617,700
May 10, 201927.6827.7427.6827.7227.72500
May 09, 201927.7227.7227.7027.7027.701,000
May 08, 201927.7527.7527.7227.7227.723,100
May 07, 201927.6827.7027.6527.6827.682,100
May 06, 201927.7627.8127.7627.8127.812,700
May 03, 201927.7727.8127.7727.8127.818,400
May 02, 201927.7527.7527.7327.7327.73500
May 01, 201927.7727.7727.7727.7727.77100
Apr 30, 201927.7827.7927.7827.7927.791,500
Apr 29, 201927.7627.7927.7627.7927.793,200
Apr 26, 201927.7227.7427.5027.7227.7236,300
Apr 25, 201927.7727.7727.7527.7727.771,300
Apr 24, 201927.8127.8127.7627.7827.783,300
Apr 23, 201927.7827.7927.7627.7927.791,800
Apr 22, 201927.7127.7527.7127.7427.742,600
Apr 18, 201927.7027.7427.6827.7427.74700
Apr 17, 201927.7627.7627.7227.7327.731,000
Apr 16, 201927.7627.7627.7627.7627.76100
Apr 15, 201927.7327.7327.7327.7327.73100
Apr 12, 201927.7327.7327.7327.7327.73100
Apr 11, 201927.7227.7227.6727.7027.703,600
Apr 10, 201927.6627.7027.6627.7027.70600
Apr 09, 201927.6527.6527.6527.6527.65300
Apr 08, 201927.7227.7227.6927.7027.705,800
Apr 05, 201927.6527.7127.6527.7027.707,700
Apr 04, 201927.6527.6527.6527.6527.65200
Apr 03, 201927.6227.6527.6227.6427.641,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...