CRSP US Small Cap Growth Total Return (CRSPSCGT)
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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 3424.1007 | -5.5 | -0.16 | 3430.4768 | 3457.6819 | 3416.3349 | 0 |
| 1735596000 | 3429.5974 | -35.83 | -1.03 | 3465.4859 | 3465.4859 | 3392.5091 | 0 |
| 1735336800 | 3465.4236 | -48.83 | -1.39 | 3514.3645 | 3514.3645 | 3441.8307 | 0 |
| 1735250400 | 3514.258 | 17.22 | 0.49 | 3497.1807 | 3519.8033 | 3476.6573 | 0 |
| 1735077600 | 3497.0361 | 33.21 | 0.96 | 3463.8298 | 3497.1695 | 3460.8046 | 0 |
| 1734991200 | 3463.8298 | -2.56 | -0.07 | 3466.4371 | 3466.8686 | 3431.8731 | 0 |
| 1734732000 | 3466.3865 | 40.17 | 1.17 | 3426.2248 | 3494.557 | 3395.694 | 0 |
| 1734645600 | 3426.2169 | -10.1 | -0.29 | 3436.4106 | 3483.8845 | 3417.8474 | 0 |
| 1734559200 | 3436.3171 | -158.95 | -4.42 | 3595.2665 | 3605.447 | 3419.4937 | 0 |
| 1734472800 | 3595.2645 | -36.76 | -1.01 | 3632.0578 | 3632.0578 | 3581.6683 | 0 |
| 1734386400 | 3632.0235 | 30.4 | 0.84 | 3601.758 | 3644.4899 | 3595.1639 | 0 |
| 1734127200 | 3601.622 | -14.91 | -0.41 | 3616.866 | 3625.9317 | 3585.2841 | 0 |
| 1734040800 | 3616.5287 | -27.22 | -0.75 | 3643.7446 | 3648.4198 | 3615.444 | 0 |
| 1733954400 | 3643.7446 | 34.39 | 0.95 | 3609.3586 | 3655.1328 | 3609.3586 | 0 |
| 1733868000 | 3609.3586 | -38.22 | -1.05 | 3647.6472 | 3648.1282 | 3603.0455 | 0 |
| 1733781600 | 3647.5817 | -46.9 | -1.27 | 3694.4808 | 3703.7893 | 3647.2478 | 0 |
| 1733522400 | 3694.4808 | 27.31 | 0.74 | 3667.3605 | 3700.3298 | 3667.3605 | 0 |
| 1733436000 | 3667.1728 | -46.09 | -1.24 | 3713.2886 | 3714.5652 | 3665.8739 | 0 |
| 1733349600 | 3713.2656 | 32.37 | 0.88 | 3680.9147 | 3717.7205 | 3680.9147 | 0 |
| 1733263200 | 3680.8937 | 6.77 | 0.18 | 3674.1636 | 3682.9684 | 3667.4577 | 0 |
| 1733176800 | 3674.1189 | -4.39 | -0.12 | 3678.6486 | 3684.7857 | 3664.1062 | 0 |
| 1732917600 | 3678.5059 | 15.61 | 0.43 | 3662.9726 | 3699.6454 | 3662.9726 | 0 |
| 1732744800 | 3662.8979 | -1.72 | -0.05 | 3664.6723 | 3689.6298 | 3644.4158 | 0 |
| 1732658400 | 3664.6208 | -17.8 | -0.48 | 3682.4159 | 3682.4159 | 3653.2622 | 0 |
| 1732572000 | 3682.4159 | 47.02 | 1.29 | 3635.4262 | 3708.7797 | 3635.4262 | 0 |
| 1732312800 | 3635.3972 | 63.45 | 1.78 | 3572.0353 | 3640.9677 | 3572.0353 | 0 |
| 1732226400 | 3571.9438 | 54.14 | 1.54 | 3517.8708 | 3590.4012 | 3517.8708 | 0 |
| 1732140000 | 3517.8034 | 26.54 | 0.76 | 3491.3359 | 3518.1423 | 3477.691 | 0 |
| 1732053600 | 3491.2624 | 44.65 | 1.30 | 3446.6859 | 3491.9042 | 3414.796 | 0 |
| 1731967200 | 3446.6155 | 22.38 | 0.65 | 3424.283 | 3461.0867 | 3424.283 | 0 |
| 1731708000 | 3424.233 | -54.59 | -1.57 | 3478.9847 | 3478.9847 | 3416.6397 | 0 |
| 1731621600 | 3478.8203 | -51.28 | -1.45 | 3530.2688 | 3540.0698 | 3476.2314 | 0 |
| 1731535200 | 3530.1001 | -20.85 | -0.59 | 3550.9761 | 3585.448 | 3528.9591 | 0 |
| 1731448800 | 3550.9488 | -40.34 | -1.12 | 3591.4601 | 3591.4601 | 3536.9633 | 0 |
| 1731362400 | 3591.2853 | 48.86 | 1.38 | 3542.4267 | 3599.1041 | 3542.4267 | 0 |
| 1731103200 | 3542.4267 | 47.41 | 1.36 | 3495.1982 | 3542.9772 | 3495.1982 | 0 |
| 1731016800 | 3495.0122 | 25.28 | 0.73 | 3469.7887 | 3508.2181 | 3469.7887 | 0 |
| 1730930400 | 3469.7344 | 125.48 | 3.75 | 3344.335 | 3470.7784 | 3344.335 | 0 |
| 1730844000 | 3344.2592 | 59.32 | 1.81 | 3284.9448 | 3344.3689 | 3277.2919 | 0 |
| 1730757600 | 3284.9382 | 9.21 | 0.28 | 3275.7813 | 3307.415 | 3266.1259 | 0 |
| 1730494800 | 3275.7273 | 17.61 | 0.54 | 3258.233 | 3300.9733 | 3258.233 | 0 |
| 1730408400 | 3258.1194 | -49.35 | -1.49 | 3307.626 | 3307.626 | 3257.9518 | 0 |
| 1730322000 | 3307.4719 | -12.76 | -0.38 | 3320.3021 | 3343.7304 | 3305.9486 | 0 |
| 1730235600 | 3320.2324 | 4.85 | 0.15 | 3315.3891 | 3320.7908 | 3289.9905 | 0 |
| 1730149200 | 3315.3814 | 34.06 | 1.04 | 3281.3624 | 3324.9723 | 3281.3624 | 0 |
| 1729890000 | 3281.3245 | -0.35 | -0.01 | 3281.708 | 3314.0133 | 3276.4161 | 0 |
| 1729803600 | 3281.6728 | 15.44 | 0.47 | 3266.2376 | 3293.3673 | 3264.2979 | 0 |
| 1729717200 | 3266.2376 | -27.78 | -0.84 | 3294.0198 | 3294.0198 | 3243.3173 | 0 |
| 1729630800 | 3294.0198 | -19.35 | -0.58 | 3313.3807 | 3313.3807 | 3287.2201 | 0 |
| 1729544400 | 3313.3688 | -28.12 | -0.84 | 3341.5393 | 3341.5393 | 3300.3498 | 0 |
| 1729285200 | 3341.4853 | 9.59 | 0.29 | 3331.9098 | 3347.4157 | 3331.9098 | 0 |
| 1729198800 | 3331.8948 | -11.59 | -0.35 | 3343.4913 | 3353.9157 | 3324.9965 | 0 |
| 1729112400 | 3343.4872 | 23.15 | 0.70 | 3320.4572 | 3348.079 | 3320.4572 | 0 |
| 1729026000 | 3320.3395 | -18.2 | -0.55 | 3338.5467 | 3348.0536 | 3317.9702 | 0 |
| 1728939600 | 3338.5389 | 17.27 | 0.52 | 3321.2671 | 3341.2788 | 3316.5522 | 0 |
| 1728680400 | 3321.2671 | 56.13 | 1.72 | 3265.1388 | 3322.5309 | 3265.0548 | 0 |
| 1728594000 | 3265.1388 | -11.49 | -0.35 | 3276.7226 | 3276.7226 | 3239.651 | 0 |
| 1728507600 | 3276.6325 | 19.34 | 0.59 | 3257.4152 | 3283.7406 | 3254.4675 | 0 |
| 1728421200 | 3257.295 | 17.73 | 0.55 | 3239.6738 | 3264.343 | 3239.6738 | 0 |
| 1728334800 | 3239.5673 | -32.29 | -0.99 | 3271.8996 | 3271.8996 | 3225.0315 | 0 |
| 1728075600 | 3271.8563 | 45.02 | 1.40 | 3226.9067 | 3271.8576 | 3226.9067 | 0 |
| 1727989200 | 3226.8368 | -13.4 | -0.41 | 3240.2555 | 3240.2555 | 3215.5517 | 0 |
| 1727902800 | 3240.2407 | 10.11 | 0.31 | 3230.1352 | 3244.1253 | 3210.6637 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
