CPI - IQ Real Return ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...