CPI - IQ Real Return ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 201927.5827.5927.5827.5927.59200
Apr 01, 201927.5827.6027.5727.6027.604,000
Mar 29, 201927.5327.5627.5327.5527.551,100
Mar 28, 201927.4927.5227.4927.5227.524,800
Mar 27, 201927.5227.5227.4727.4927.491,300
Mar 26, 201927.5027.5327.4827.5027.501,800
Mar 25, 201927.4227.4627.4227.4627.461,400
Mar 22, 201927.5227.5227.4627.4627.46500
Mar 21, 201927.5627.5927.5627.5927.59600
Mar 20, 201927.5627.5627.5427.5527.551,500
Mar 19, 201927.5827.5827.5727.5727.57600
Mar 18, 201927.5427.5627.5327.5627.563,000
Mar 15, 201927.5227.5227.5227.5227.52-
Mar 14, 201927.5327.5327.5327.5327.53100
Mar 13, 201927.4927.5227.4827.5227.525,400
Mar 12, 201927.4627.4827.4627.4827.48700
Mar 11, 201927.4527.4727.4427.4627.46900
Mar 08, 201927.3727.3727.3727.3727.37-
Mar 07, 201927.4027.4027.3827.3827.38900
Mar 06, 201927.4627.4627.4427.4427.44300
Mar 05, 201927.4727.5227.4727.5027.503,200
Mar 04, 201927.5127.5127.5127.5127.51400
Mar 01, 201927.5227.5327.4827.5027.503,300
Feb 28, 201927.5127.5127.4727.4927.493,600
Feb 27, 201927.5027.5027.4727.4827.489,400
Feb 26, 201927.5027.5027.4727.4827.483,800
Feb 25, 201927.4927.5127.4927.5027.503,300
Feb 22, 201927.5027.5227.4727.5027.5012,000
Feb 21, 201927.4827.4927.4427.4627.466,500
Feb 20, 201927.4727.4727.4427.4627.4615,700
Feb 19, 201927.4027.4227.4027.4227.42400
Feb 15, 201927.4127.4227.3827.4127.4120,100
Feb 14, 201927.3027.3927.3027.3627.369,600
Feb 13, 201927.3627.3627.3327.3427.344,500
Feb 12, 201927.3127.3227.3127.3227.323,700
Feb 11, 201927.2027.2627.2027.2427.241,800
Feb 08, 201927.2527.2527.2127.2127.212,200
Feb 07, 201927.2527.2527.1827.2327.232,500
Feb 06, 201927.2827.3027.2527.2927.2912,000
Feb 05, 201927.3327.3327.2627.3127.313,400
Feb 04, 201927.2827.2827.2827.2827.28100
Feb 01, 201927.2227.2427.2127.2327.239,300
Jan 31, 201927.2327.2527.2127.2227.2259,000
Jan 30, 201927.1827.1827.1827.1827.18100
Jan 29, 201927.1027.1227.0827.0927.091,000
Jan 28, 201927.0827.0827.0827.0827.08100
Jan 25, 201927.1227.1427.1227.1427.14100
Jan 24, 201927.0527.1027.0527.1027.106,200
Jan 23, 201927.0827.0927.0127.0427.0417,600
Jan 22, 201927.0527.0627.0027.0127.017,100
Jan 18, 201927.0327.0327.0327.0327.03-
Jan 17, 201926.9627.1426.9627.0327.0315,000
Jan 16, 201927.0427.0426.9826.9826.986,800
Jan 15, 201926.9427.0026.9426.9826.985,100
Jan 14, 201926.9626.9626.8926.9026.906,400
Jan 11, 201927.0027.0026.9626.9626.96200
Jan 10, 201926.9426.9626.9326.9626.9612,400
Jan 09, 201926.9226.9426.9226.9426.94100
Jan 08, 201926.8126.8526.8026.8526.851,500
Jan 07, 201926.8026.8126.7826.7926.791,000
Jan 04, 201926.6826.7126.6826.7126.711,200
Jan 03, 201926.5526.6326.5526.5626.564,500
Jan 02, 201926.5426.6326.5426.6326.631,100
Dec 31, 201826.6126.6126.6126.6126.61400
Dec 28, 201826.5826.6226.5426.5726.578,100
Dec 27, 201826.4026.5326.3826.4726.473,500
Dec 27, 20180.348 Dividend
Dec 26, 201826.6826.9126.6826.9126.5619,900
Dec 24, 201826.7426.7426.6726.6726.333,200
Dec 21, 201826.8926.9226.7826.7826.432,100
Dec 20, 201826.9526.9526.8426.8826.532,500
Dec 19, 201827.0127.0126.9726.9726.62200
Dec 18, 201827.0827.0827.0227.0526.70300
Dec 17, 201827.1627.2027.0627.0626.712,600
Dec 14, 201827.4527.4527.2027.2026.854,100
Dec 13, 201827.2827.2827.2827.2826.93100
Dec 12, 201827.3327.3427.3027.3026.956,300
Dec 11, 201827.2927.2927.2227.2526.904,200
Dec 10, 201827.2427.2427.1727.2226.8711,400
Dec 07, 201827.3827.3827.2627.2826.932,900
Dec 06, 201827.3327.3327.2327.3126.967,300
Dec 04, 201827.5527.5527.4127.4127.062,800
Dec 03, 201827.5427.5727.5127.5627.2021,500
Nov 30, 201827.4527.4727.4427.4427.092,900
Nov 29, 201827.4727.4727.4727.4727.11300
Nov 28, 201827.3727.4827.3727.4627.1013,500
Nov 27, 201827.3927.4127.3627.3627.013,700
Nov 26, 201827.4127.4227.3427.3727.025,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...