CRSP US Micro Cap Value (CRSPMCV)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 2648.1131 | 27.47 | 1.05 | 2648.1131 | 2648.1131 | 2648.1131 | 0 |
| 1739484000 | 2620.6385 | 42.33 | 1.64 | 2620.6385 | 2620.6385 | 2620.6385 | 0 |
| 1739397600 | 2578.3078 | -39.72 | -1.52 | 2578.3078 | 2578.3078 | 2578.3078 | 0 |
| 1739311200 | 2618.0286 | -32.74 | -1.24 | 2618.0286 | 2618.0286 | 2618.0286 | 0 |
| 1739224800 | 2650.7665 | -22.79 | -0.85 | 2650.7665 | 2650.7665 | 2650.7665 | 0 |
| 1738965600 | 2673.556 | -17.88 | -0.66 | 2673.556 | 2673.556 | 2673.556 | 0 |
| 1738879200 | 2691.431 | 38.39 | 1.45 | 2691.431 | 2691.431 | 2691.431 | 0 |
| 1738792800 | 2653.0432 | 62.15 | 2.40 | 2653.0432 | 2653.0432 | 2653.0432 | 0 |
| 1738706400 | 2590.891 | 31.77 | 1.24 | 2590.891 | 2590.891 | 2590.891 | 0 |
| 1738620000 | 2559.1212 | -92.29 | -3.48 | 2559.1212 | 2559.1212 | 2559.1212 | 0 |
| 1738360800 | 2651.409 | 5.28 | 0.20 | 2651.409 | 2651.409 | 2651.409 | 0 |
| 1738274400 | 2646.1257 | 28.21 | 1.08 | 2646.1257 | 2646.1257 | 2646.1257 | 0 |
| 1738188000 | 2617.9117 | -8.59 | -0.33 | 2617.9117 | 2617.9117 | 2617.9117 | 0 |
| 1738101600 | 2626.5058 | -4.92 | -0.19 | 2626.5058 | 2626.5058 | 2626.5058 | 0 |
| 1738015200 | 2631.4243 | -30.21 | -1.13 | 2631.4243 | 2631.4243 | 2631.4243 | 0 |
| 1737756000 | 2661.6323 | 28.54 | 1.08 | 2661.6323 | 2661.6323 | 2661.6323 | 0 |
| 1737669600 | 2633.0956 | -20.86 | -0.79 | 2633.0956 | 2633.0956 | 2633.0956 | 0 |
| 1737583200 | 2653.9578 | 26.47 | 1.01 | 2653.9578 | 2653.9578 | 2653.9578 | 0 |
| 1737496800 | 2627.4836 | 10.45 | 0.40 | 2627.4836 | 2627.4836 | 2627.4836 | 0 |
| 1737151200 | 2617.0378 | 24.71 | 0.95 | 2617.0378 | 2617.0378 | 2617.0378 | 0 |
| 1737064800 | 2592.3249 | 1.39 | 0.05 | 2592.3249 | 2592.3249 | 2592.3249 | 0 |
| 1736978400 | 2590.9323 | 64.53 | 2.55 | 2590.9323 | 2590.9323 | 2590.9323 | 0 |
| 1736892000 | 2526.4 | 46.08 | 1.86 | 2526.4 | 2526.4 | 2526.4 | 0 |
| 1736805600 | 2480.3179 | -70.03 | -2.75 | 2480.3179 | 2480.3179 | 2480.3179 | 0 |
| 1736546400 | 2550.3523 | -48.25 | -1.86 | 2550.3523 | 2550.3523 | 2550.3523 | 0 |
| 1736373600 | 2598.6067 | -78.3 | -2.93 | 2598.6067 | 2598.6067 | 2598.6067 | 0 |
| 1736287200 | 2676.9065 | -16.18 | -0.60 | 2676.9065 | 2676.9065 | 2676.9065 | 0 |
| 1736200800 | 2693.0817 | 64.46 | 2.45 | 2693.0817 | 2693.0817 | 2693.0817 | 0 |
| 1735941600 | 2628.6197 | 1.53 | 0.06 | 2628.6197 | 2628.6197 | 2628.6197 | 0 |
| 1735855200 | 2627.0877 | 1.57 | 0.06 | 2627.0877 | 2627.0877 | 2627.0877 | 0 |
| 1735682400 | 2625.5177 | 18.77 | 0.72 | 2625.5177 | 2625.5177 | 2625.5177 | 0 |
| 1735596000 | 2606.7506 | -55.57 | -2.09 | 2606.7506 | 2606.7506 | 2606.7506 | 0 |
| 1735336800 | 2662.3211 | 53.68 | 2.06 | 2662.3211 | 2662.3211 | 2662.3211 | 0 |
| 1735250400 | 2608.6427 | 7.95 | 0.31 | 2608.6427 | 2608.6427 | 2608.6427 | 0 |
| 1735077600 | 2600.6908 | -3.6 | -0.14 | 2600.6908 | 2600.6908 | 2600.6908 | 0 |
| 1734991200 | 2604.2935 | 70.15 | 2.77 | 2604.2935 | 2604.2935 | 2604.2935 | 0 |
| 1734732000 | 2534.1436 | -80.73 | -3.09 | 2534.1436 | 2534.1436 | 2534.1436 | 0 |
| 1734645600 | 2614.8736 | -110.38 | -4.05 | 2614.8736 | 2614.8736 | 2614.8736 | 0 |
| 1734559200 | 2725.2486 | 7.47 | 0.27 | 2725.2486 | 2725.2486 | 2725.2486 | 0 |
| 1734472800 | 2717.7756 | 17.57 | 0.65 | 2717.7756 | 2717.7756 | 2717.7756 | 0 |
| 1734386400 | 2700.2063 | -7.77 | -0.29 | 2700.2063 | 2700.2063 | 2700.2063 | 0 |
| 1734127200 | 2707.9757 | -49.39 | -1.79 | 2707.9757 | 2707.9757 | 2707.9757 | 0 |
| 1734040800 | 2757.3698 | -23.52 | -0.85 | 2757.3698 | 2757.3698 | 2757.3698 | 0 |
| 1733954400 | 2780.8864 | 17.51 | 0.63 | 2780.8864 | 2780.8864 | 2780.8864 | 0 |
| 1733868000 | 2763.3784 | -38.27 | -1.37 | 2763.3784 | 2763.3784 | 2763.3784 | 0 |
| 1733781600 | 2801.6508 | 19.53 | 0.70 | 2801.6508 | 2801.6508 | 2801.6508 | 0 |
| 1733522400 | 2782.1218 | -9.49 | -0.34 | 2782.1218 | 2782.1218 | 2782.1218 | 0 |
| 1733436000 | 2791.6084 | 14.83 | 0.53 | 2791.6084 | 2791.6084 | 2791.6084 | 0 |
| 1733349600 | 2776.7824 | -21.04 | -0.75 | 2776.7824 | 2776.7824 | 2776.7824 | 0 |
| 1733263200 | 2797.8177 | -10.2 | -0.36 | 2797.8177 | 2797.8177 | 2797.8177 | 0 |
| 1733176800 | 2808.0162 | 4.1 | 0.15 | 2808.0162 | 2808.0162 | 2808.0162 | 0 |
| 1732917600 | 2803.9163 | 8.92 | 0.32 | 2803.9163 | 2803.9163 | 2803.9163 | 0 |
| 1732744800 | 2794.9971 | 12.04 | 0.43 | 2794.9971 | 2794.9971 | 2794.9971 | 0 |
| 1732658400 | 2782.9559 | -12.01 | -0.43 | 2782.9559 | 2782.9559 | 2782.9559 | 0 |
| 1732572000 | 2794.9645 | 82.13 | 3.03 | 2794.9645 | 2794.9645 | 2794.9645 | 0 |
| 1732312800 | 2712.8319 | 36.28 | 1.36 | 2712.8319 | 2712.8319 | 2712.8319 | 0 |
| 1732226400 | 2676.5558 | 21 | 0.79 | 2676.5558 | 2676.5558 | 2676.5558 | 0 |
| 1732140000 | 2655.5533 | 51.71 | 1.99 | 2655.5533 | 2655.5533 | 2655.5533 | 0 |
| 1732053600 | 2603.8479 | -33.4 | -1.27 | 2603.8479 | 2603.8479 | 2603.8479 | 0 |
| 1731967200 | 2637.2477 | -61.4 | -2.28 | 2637.2477 | 2637.2477 | 2637.2477 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
