CRSP US Health Care Value (CRSPHCV)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731708000 | 4070.7613 | -83.25 | -2.00 | 4070.7613 | 4070.7613 | 4070.7613 | 0 |
| 1731621600 | 4154.0064 | -30.69 | -0.73 | 4154.0064 | 4154.0064 | 4154.0064 | 0 |
| 1731535200 | 4184.6949 | -48.49 | -1.15 | 4184.6949 | 4184.6949 | 4184.6949 | 0 |
| 1731448800 | 4233.1858 | -25.94 | -0.61 | 4233.1858 | 4233.1858 | 4233.1858 | 0 |
| 1731362400 | 4259.121 | 20.61 | 0.49 | 4259.121 | 4259.121 | 4259.121 | 0 |
| 1731103200 | 4238.5074 | 11.16 | 0.26 | 4238.5074 | 4238.5074 | 4238.5074 | 0 |
| 1731016800 | 4227.3425 | -46.69 | -1.09 | 4227.3425 | 4227.3425 | 4227.3425 | 0 |
| 1730930400 | 4274.0283 | 131.73 | 3.18 | 4274.0283 | 4274.0283 | 4274.0283 | 0 |
| 1730844000 | 4142.2993 | -28.15 | -0.68 | 4142.2993 | 4142.2993 | 4142.2993 | 0 |
| 1730757600 | 4170.4506 | 2.71 | 0.07 | 4170.4506 | 4170.4506 | 4170.4506 | 0 |
| 1730494800 | 4167.7382 | 8.79 | 0.21 | 4167.7382 | 4167.7382 | 4167.7382 | 0 |
| 1730408400 | 4158.947 | 27.63 | 0.67 | 4158.947 | 4158.947 | 4158.947 | 0 |
| 1730322000 | 4131.3136 | -65.99 | -1.57 | 4131.3136 | 4131.3136 | 4131.3136 | 0 |
| 1730235600 | 4197.3011 | -12 | -0.29 | 4197.3011 | 4197.3011 | 4197.3011 | 0 |
| 1730149200 | 4209.3046 | -15.76 | -0.37 | 4209.3046 | 4209.3046 | 4209.3046 | 0 |
| 1729890000 | 4225.0631 | -16.79 | -0.40 | 4225.0631 | 4225.0631 | 4225.0631 | 0 |
| 1729803600 | 4241.8502 | -4.72 | -0.11 | 4241.8502 | 4241.8502 | 4241.8502 | 0 |
| 1729717200 | 4246.5657 | 0.94 | 0.02 | 4246.5657 | 4246.5657 | 4246.5657 | 0 |
| 1729630800 | 4245.6289 | -67.63 | -1.57 | 4245.6289 | 4245.6289 | 4245.6289 | 0 |
| 1729544400 | 4313.258 | 7.13 | 0.17 | 4313.258 | 4313.258 | 4313.258 | 0 |
| 1729285200 | 4306.1279 | -7.49 | -0.17 | 4306.1279 | 4306.1279 | 4306.1279 | 0 |
| 1729198800 | 4313.6195 | 9.2 | 0.21 | 4313.6195 | 4313.6195 | 4313.6195 | 0 |
| 1729112400 | 4304.4185 | 1.5 | 0.03 | 4304.4185 | 4304.4185 | 4304.4185 | 0 |
| 1729026000 | 4302.9194 | -32.78 | -0.76 | 4302.9194 | 4302.9194 | 4302.9194 | 0 |
| 1728939600 | 4335.7001 | 33.23 | 0.77 | 4335.7001 | 4335.7001 | 4335.7001 | 0 |
| 1728680400 | 4302.4748 | 1.21 | 0.03 | 4302.4748 | 4302.4748 | 4302.4748 | 0 |
| 1728594000 | 4301.2656 | 28.96 | 0.68 | 4301.2656 | 4301.2656 | 4301.2656 | 0 |
| 1728507600 | 4272.3085 | 13.13 | 0.31 | 4272.3085 | 4272.3085 | 4272.3085 | 0 |
| 1728421200 | 4259.179 | -5.22 | -0.12 | 4259.179 | 4259.179 | 4259.179 | 0 |
| 1728334800 | 4264.4033 | -7.39 | -0.17 | 4264.4033 | 4264.4033 | 4264.4033 | 0 |
| 1728075600 | 4271.7942 | -17.16 | -0.40 | 4271.7942 | 4271.7942 | 4271.7942 | 0 |
| 1727989200 | 4288.9494 | -9.18 | -0.21 | 4288.9494 | 4288.9494 | 4288.9494 | 0 |
| 1727902800 | 4298.1286 | -45.03 | -1.04 | 4298.1286 | 4298.1286 | 4298.1286 | 0 |
| 1727816400 | 4343.1548 | 41.94 | 0.97 | 4343.1548 | 4343.1548 | 4343.1548 | 0 |
| 1727730000 | 4301.218 | -19.03 | -0.44 | 4301.218 | 4301.218 | 4301.218 | 0 |
| 1727470800 | 4320.2458 | 20.76 | 0.48 | 4320.2458 | 4320.2458 | 4320.2458 | 0 |
| 1727384400 | 4299.4856 | -55.51 | -1.27 | 4299.4856 | 4299.4856 | 4299.4856 | 0 |
| 1727298000 | 4354.9945 | 11.13 | 0.26 | 4354.9945 | 4354.9945 | 4354.9945 | 0 |
| 1727211600 | 4343.8606 | -33.37 | -0.76 | 4343.8606 | 4343.8606 | 4343.8606 | 0 |
| 1727125200 | 4377.2304 | 9.58 | 0.22 | 4377.2304 | 4377.2304 | 4377.2304 | 0 |
| 1726866000 | 4367.6482 | -34.96 | -0.79 | 4367.6482 | 4367.6482 | 4367.6482 | 0 |
| 1726779600 | 4402.6085 | 39.6 | 0.91 | 4402.6085 | 4402.6085 | 4402.6085 | 0 |
| 1726693200 | 4363.01 | -39.56 | -0.90 | 4363.01 | 4363.01 | 4363.01 | 0 |
| 1726606800 | 4402.5748 | -7.57 | -0.17 | 4402.5748 | 4402.5748 | 4402.5748 | 0 |
| 1726520400 | 4410.1453 | 39 | 0.89 | 4410.1453 | 4410.1453 | 4410.1453 | 0 |
| 1726261200 | 4371.1489 | 19.05 | 0.44 | 4371.1489 | 4371.1489 | 4371.1489 | 0 |
| 1726174800 | 4352.0944 | 14.11 | 0.33 | 4352.0944 | 4352.0944 | 4352.0944 | 0 |
| 1726088400 | 4337.9871 | -9.25 | -0.21 | 4337.9871 | 4337.9871 | 4337.9871 | 0 |
| 1726002000 | 4347.2352 | 23.92 | 0.55 | 4347.2352 | 4347.2352 | 4347.2352 | 0 |
| 1725915600 | 4323.3118 | -23.19 | -0.53 | 4323.3118 | 4323.3118 | 4323.3118 | 0 |
| 1725656400 | 4346.4968 | -38.46 | -0.88 | 4346.4968 | 4346.4968 | 4346.4968 | 0 |
| 1725570000 | 4384.9529 | -3.61 | -0.08 | 4384.9529 | 4384.9529 | 4384.9529 | 0 |
| 1725483600 | 4388.5645 | -17.13 | -0.39 | 4388.5645 | 4388.5645 | 4388.5645 | 0 |
| 1725397200 | 4405.6967 | 11.08 | 0.25 | 4405.6967 | 4405.6967 | 4405.6967 | 0 |
| 1725051600 | 4394.6161 | -1.04 | -0.02 | 4394.6161 | 4394.6161 | 4394.6161 | 0 |
| 1724965200 | 4395.6586 | 25.8 | 0.59 | 4395.6586 | 4395.6586 | 4395.6586 | 0 |
| 1724878800 | 4369.8576 | -5.52 | -0.13 | 4369.8576 | 4369.8576 | 4369.8576 | 0 |
| 1724792400 | 4375.3747 | -5.88 | -0.13 | 4375.3747 | 4375.3747 | 4375.3747 | 0 |
| 1724706000 | 4381.2586 | 18.75 | 0.43 | 4381.2586 | 4381.2586 | 4381.2586 | 0 |
| 1724446800 | 4362.5132 | -5.4 | -0.12 | 4362.5132 | 4362.5132 | 4362.5132 | 0 |
| 1724360400 | 4367.915 | 21.75 | 0.50 | 4367.915 | 4367.915 | 4367.915 | 0 |
| 1724274000 | 4346.1638 | 13.63 | 0.31 | 4346.1638 | 4346.1638 | 4346.1638 | 0 |
| 1724187600 | 4332.5352 | 40.95 | 0.95 | 4332.5352 | 4332.5352 | 4332.5352 | 0 |
| 1724101200 | 4291.5883 | 1.69 | 0.04 | 4291.5883 | 4291.5883 | 4291.5883 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
