STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Warner Bros. Discovery 'always looking at opportunities' amid Paramount buyout talks

IQ Cleaner Transport ETF (CLNR)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

23.47

+0.14

(+0.61%)

As of 12:33PM EDT. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	23.47	23.47	23.47	23.47	23.47	432
May 08, 2024	23.22	23.33	23.22	23.33	23.33	800
May 07, 2024	23.37	23.37	23.37	23.37	23.37	100
May 06, 2024	23.31	23.31	23.31	23.31	23.31	100
May 03, 2024	23.12	23.12	23.12	23.12	23.12	100
May 02, 2024	22.79	22.79	22.79	22.79	22.79	100
May 01, 2024	22.41	22.41	22.41	22.41	22.41	100
Apr 30, 2024	22.52	22.52	22.52	22.52	22.52	100
Apr 29, 2024	22.86	22.86	22.86	22.86	22.86	100
Apr 26, 2024	22.57	22.57	22.57	22.57	22.57	100
Apr 25, 2024	22.31	22.31	22.31	22.31	22.31	100
Apr 24, 2024	22.30	22.47	22.30	22.38	22.38	3,300
Apr 23, 2024	22.11	22.11	22.11	22.11	22.11	100
Apr 22, 2024	21.95	21.95	21.95	21.95	21.95	100
Apr 19, 2024	21.84	21.84	21.84	21.84	21.84	100
Apr 18, 2024	22.12	22.12	22.12	22.12	22.12	100
Apr 17, 2024	22.14	22.14	22.14	22.14	22.14	100
Apr 16, 2024	22.16	22.16	22.16	22.16	22.16	100
Apr 15, 2024	22.81	22.81	22.35	22.35	22.35	1,400
Apr 12, 2024	22.82	22.82	22.63	22.63	22.63	400
Apr 11, 2024	23.02	23.11	22.89	23.11	23.11	2,100
Apr 10, 2024	22.84	22.92	22.83	22.92	22.92	4,900
Apr 09, 2024	23.32	23.32	23.16	23.26	23.26	400
Apr 08, 2024	23.01	23.07	23.01	23.03	23.03	1,200
Apr 05, 2024	22.74	22.83	22.74	22.83	22.83	1,100
Apr 04, 2024	23.17	23.19	22.86	22.86	22.86	600
Apr 03, 2024	22.83	22.97	22.83	22.97	22.97	600
Apr 02, 2024	22.95	22.95	22.95	22.95	22.95	100
Apr 01, 2024	23.21	23.21	23.20	23.20	23.20	300
Mar 28, 2024	23.27	23.27	23.27	23.27	23.27	100
Mar 27, 2024	23.30	23.30	23.30	23.30	23.30	-
Mar 26, 2024	23.05	23.05	23.05	23.05	23.05	100
Mar 25, 2024	23.05	23.05	23.05	23.05	23.05	100
Mar 22, 2024	23.11	23.11	23.11	23.11	23.11	100
Mar 21, 2024	23.25	23.25	23.11	23.11	23.11	300
Mar 20, 2024	23.15	23.15	23.15	23.15	23.15	100
Mar 19, 2024	22.92	22.92	22.92	22.92	22.92	-
Mar 18, 2024	22.97	22.97	22.97	22.97	22.97	100
Mar 15, 2024	22.83	22.83	22.83	22.83	22.83	100
Mar 14, 2024	22.94	22.94	22.94	22.94	22.94	100
Mar 13, 2024	23.26	23.26	23.26	23.26	23.26	100
Mar 12, 2024	23.41	23.41	23.41	23.41	23.41	100
Mar 11, 2024	23.13	23.13	23.13	23.13	23.13	100
Mar 08, 2024	23.24	23.24	23.24	23.24	23.24	100
Mar 07, 2024	23.35	23.35	23.35	23.35	23.35	100
Mar 06, 2024	23.06	23.06	23.06	23.06	23.06	-
Mar 05, 2024	22.83	22.83	22.83	22.83	22.83	700
Mar 04, 2024	22.96	22.96	22.96	22.96	22.96	100
Mar 01, 2024	23.02	23.02	23.02	23.02	23.02	100
Feb 29, 2024	22.79	22.79	22.79	22.79	22.79	1,000
Feb 28, 2024	22.50	22.50	22.50	22.50	22.50	100
Feb 27, 2024	22.65	22.65	22.65	22.65	22.65	100
Feb 26, 2024	22.45	22.45	22.45	22.45	22.45	-
Feb 23, 2024	22.41	22.41	22.41	22.41	22.41	100
Feb 22, 2024	22.54	22.54	22.54	22.54	22.54	-
Feb 21, 2024	22.23	22.23	22.23	22.23	22.23	-
Feb 20, 2024	22.10	22.10	22.10	22.10	22.10	-
Feb 16, 2024	22.20	22.20	22.20	22.20	22.20	-
Feb 15, 2024	22.25	22.25	22.25	22.25	22.25	-
Feb 14, 2024	21.89	22.04	21.89	22.04	22.04	900
Feb 13, 2024	21.92	21.92	21.79	21.79	21.79	300
Feb 12, 2024	22.06	22.27	22.06	22.26	22.26	900
Feb 09, 2024	21.98	22.16	21.98	22.16	22.16	400
Feb 08, 2024	21.93	21.98	21.93	21.98	21.98	100
Feb 07, 2024	21.88	21.90	21.88	21.90	21.90	100
Feb 06, 2024	21.80	21.80	21.80	21.80	21.80	200
Feb 05, 2024	21.61	21.61	21.61	21.61	21.61	100
Feb 02, 2024	21.74	21.74	21.74	21.74	21.74	100
Feb 01, 2024	21.86	21.86	21.86	21.86	21.86	100
Jan 31, 2024	21.56	21.56	21.56	21.56	21.56	100
Jan 30, 2024	21.76	21.76	21.76	21.76	21.76	100
Jan 29, 2024	21.87	21.87	21.87	21.87	21.87	100
Jan 26, 2024	21.73	21.73	21.73	21.73	21.73	100
Jan 25, 2024	21.88	21.88	21.88	21.88	21.88	100
Jan 24, 2024	21.98	21.98	21.98	21.98	21.98	100
Jan 23, 2024	21.90	21.90	21.90	21.90	21.90	100
Jan 22, 2024	21.78	21.78	21.78	21.78	21.78	100
Jan 19, 2024	21.75	21.75	21.75	21.75	21.75	100
Jan 18, 2024	21.64	21.64	21.64	21.64	21.64	100
Jan 17, 2024	21.38	21.38	21.38	21.38	21.38	100
Jan 16, 2024	21.71	21.71	21.71	21.71	21.71	100
Jan 12, 2024	22.20	22.20	22.07	22.07	22.07	2,300
Jan 11, 2024	22.13	22.13	22.13	22.13	22.13	100
Jan 10, 2024	22.13	22.13	22.13	22.13	22.13	100
Jan 09, 2024	22.13	22.13	22.13	22.13	22.13	100
Jan 08, 2024	22.36	22.36	22.36	22.36	22.36	100
Jan 05, 2024	22.08	22.08	22.08	22.08	22.08	100
Jan 04, 2024	22.08	22.08	22.08	22.08	22.08	100
Jan 03, 2024	22.08	22.08	22.08	22.08	22.08	100
Jan 02, 2024	22.48	22.48	22.39	22.39	22.39	1,400
Dec 29, 2023	22.76	22.76	22.76	22.76	22.76	100
Dec 28, 2023	22.80	22.80	22.80	22.80	22.80	100
Dec 27, 2023	22.80	22.80	22.80	22.80	22.80	100
Dec 26, 2023	22.70	22.70	22.70	22.70	22.70	100
Dec 22, 2023	22.51	22.51	22.51	22.51	22.51	100
Dec 21, 2023	22.46	22.48	22.46	22.48	22.48	500
Dec 20, 2023	22.10	22.10	22.10	22.10	22.10	100
Dec 19, 2023	22.49	22.49	22.49	22.49	22.49	100
Dec 18, 2023	22.25	22.25	22.25	22.25	22.25	100
Dec 15, 2023	22.29	22.29	22.29	22.29	22.29	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,387.71+128.55(+0.58%)

S&P 5005,210.47+22.80(+0.44%)

DOW39,374.00+317.61(+0.81%)

CAD/USD0.7311+0.0023(+0.31%)

CRUDE OIL79.49+0.50(+0.63%)

Bitcoin CAD85,194.25+115.65(+0.14%)

STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

IQ Cleaner Transport ETF (CLNR)

S&P/TSX
22,387.71
+128.55(+0.58%)

S&P 500
5,210.47
+22.80(+0.44%)

DOW
39,374.00
+317.61(+0.81%)

CAD/USD
0.7311
+0.0023(+0.31%)

CRUDE OIL
79.49
+0.50(+0.63%)

Bitcoin CAD
85,194.25
+115.65(+0.14%)