CRSP US Small Cap Total Return (CRSPSCT)
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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 3535.7865 | -14.05 | -0.40 | 3549.8575 | 3549.8575 | 3502.1923 | 0 |
| 1742504400 | 3549.8315 | -23.54 | -0.66 | 3573.44 | 3585.1153 | 3542.7786 | 0 |
| 1742418000 | 3573.3694 | 48.42 | 1.37 | 3524.9763 | 3592.8382 | 3524.9763 | 0 |
| 1742331600 | 3524.9476 | -31.34 | -0.88 | 3556.4105 | 3556.4105 | 3512.4177 | 0 |
| 1742245200 | 3556.2887 | 49.22 | 1.40 | 3507.5453 | 3570.4548 | 3502.1204 | 0 |
| 1741986000 | 3507.0687 | 88.99 | 2.60 | 3419.3203 | 3508.4171 | 3419.3203 | 0 |
| 1741899600 | 3418.0793 | -62.8 | -1.80 | 3481.0353 | 3481.0353 | 3402.4399 | 0 |
| 1741813200 | 3480.8836 | 1.24 | 0.04 | 3479.7543 | 3526.8864 | 3458.6349 | 0 |
| 1741726800 | 3479.6394 | -13.19 | -0.38 | 3493.1085 | 3517.3755 | 3447.8839 | 0 |
| 1741640400 | 3492.8298 | -91 | -2.54 | 3584.2067 | 3584.2067 | 3466.6798 | 0 |
| 1741384800 | 3583.8321 | 21.41 | 0.60 | 3562.9365 | 3595.4814 | 3503.4197 | 0 |
| 1741298400 | 3562.4194 | -66.69 | -1.84 | 3629.454 | 3629.454 | 3547.8569 | 0 |
| 1741212000 | 3629.1124 | 45.28 | 1.26 | 3584.0423 | 3633.0212 | 3566.3817 | 0 |
| 1741125600 | 3583.8362 | -52.14 | -1.43 | 3636.1211 | 3640.871 | 3534.7725 | 0 |
| 1741039200 | 3635.9741 | -90.99 | -2.44 | 3727.6916 | 3747.8053 | 3618.6066 | 0 |
| 1740780000 | 3726.9676 | 37.13 | 1.01 | 3690.5511 | 3727.386 | 3671.7075 | 0 |
| 1740693600 | 3689.8366 | -52.94 | -1.41 | 3742.8739 | 3752.0909 | 3688.9835 | 0 |
| 1740607200 | 3742.7721 | 7.8 | 0.21 | 3735.0272 | 3783.2851 | 3735.0272 | 0 |
| 1740520800 | 3734.9706 | -10.47 | -0.28 | 3745.6092 | 3757.4798 | 3704.4213 | 0 |
| 1740434400 | 3745.4376 | -12.92 | -0.34 | 3758.5468 | 3771.8998 | 3720.8405 | 0 |
| 1740175200 | 3758.3577 | -101.64 | -2.63 | 3860.2566 | 3879.6803 | 3749.8662 | 0 |
| 1740088800 | 3859.9969 | -36.38 | -0.93 | 3896.4286 | 3896.4286 | 3836.5435 | 0 |
| 1740002400 | 3896.3746 | -20.63 | -0.53 | 3917.056 | 3917.056 | 3885.9683 | 0 |
| 1739916000 | 3917.0019 | 26.47 | 0.68 | 3891.0522 | 3917.0672 | 3891.0522 | 0 |
| 1739570400 | 3890.5286 | 2.03 | 0.05 | 3889.2865 | 3909.2144 | 3884.8948 | 0 |
| 1739484000 | 3888.5029 | 44.55 | 1.16 | 3844.0446 | 3889.0795 | 3844.0446 | 0 |
| 1739397600 | 3843.9555 | -27.89 | -0.72 | 3872.021 | 3872.021 | 3816.0204 | 0 |
| 1739311200 | 3871.8406 | -19.86 | -0.51 | 3891.7659 | 3891.7659 | 3862.631 | 0 |
| 1739224800 | 3891.6997 | 7.06 | 0.18 | 3884.9599 | 3904.7425 | 3882.6524 | 0 |
| 1738965600 | 3884.6441 | -39.67 | -1.01 | 3924.4418 | 3930.9054 | 3878.8574 | 0 |
| 1738879200 | 3924.3152 | -6.29 | -0.16 | 3930.671 | 3950.7744 | 3900.3459 | 0 |
| 1738792800 | 3930.6098 | 30.97 | 0.79 | 3899.6897 | 3930.7765 | 3894.6989 | 0 |
| 1738706400 | 3899.6427 | 30.47 | 0.79 | 3869.1911 | 3901.8806 | 3866.3992 | 0 |
| 1738620000 | 3869.1701 | -47.33 | -1.21 | 3916.792 | 3916.792 | 3818.5417 | 0 |
| 1738360800 | 3916.4972 | -36.79 | -0.93 | 3953.7554 | 3969.3904 | 3907.9836 | 0 |
| 1738274400 | 3953.2886 | 46.38 | 1.19 | 3906.9423 | 3969.8437 | 3906.9423 | 0 |
| 1738188000 | 3906.9049 | -16.71 | -0.43 | 3923.6798 | 3937.9791 | 3890.7863 | 0 |
| 1738101600 | 3923.6178 | 14.12 | 0.36 | 3909.5094 | 3931.7671 | 3903.6081 | 0 |
| 1738015200 | 3909.5 | -40.42 | -1.02 | 3949.975 | 3949.975 | 3890.2911 | 0 |
| 1737756000 | 3949.9185 | -5.61 | -0.14 | 3955.6882 | 3968.1929 | 3941.8446 | 0 |
| 1737669600 | 3955.5307 | 13.31 | 0.34 | 3942.2277 | 3955.8791 | 3919.1808 | 0 |
| 1737583200 | 3942.2223 | -19.49 | -0.49 | 3961.7709 | 3965.5251 | 3941.2906 | 0 |
| 1737496800 | 3961.7117 | 64.72 | 1.66 | 3896.9885 | 3962.4125 | 3896.9885 | 0 |
| 1737151200 | 3896.9885 | 15.74 | 0.41 | 3881.5055 | 3912.0738 | 3881.5055 | 0 |
| 1737064800 | 3881.2501 | 23.39 | 0.61 | 3857.9015 | 3889.4735 | 3847.7993 | 0 |
| 1736978400 | 3857.8553 | 54.53 | 1.43 | 3803.386 | 3888.9605 | 3803.386 | 0 |
| 1736892000 | 3803.3281 | 42.67 | 1.13 | 3760.7284 | 3809.8347 | 3760.7284 | 0 |
| 1736805600 | 3760.6595 | 23.95 | 0.64 | 3736.755 | 3761.1279 | 3700.8877 | 0 |
| 1736546400 | 3736.7098 | -58.36 | -1.54 | 3795.2872 | 3795.2872 | 3722.4051 | 0 |
| 1736373600 | 3795.0745 | -2.25 | -0.06 | 3797.3872 | 3797.3872 | 3752.3188 | 0 |
| 1736287200 | 3797.3251 | -29.18 | -0.76 | 3826.5291 | 3849.8776 | 3778.6291 | 0 |
| 1736200800 | 3826.5048 | 5.77 | 0.15 | 3820.8797 | 3866.0528 | 3820.8797 | 0 |
| 1735941600 | 3820.7343 | 55.2 | 1.47 | 3765.6935 | 3821.3459 | 3765.6935 | 0 |
| 1735855200 | 3765.539 | -4.17 | -0.11 | 3770.1133 | 3812.9517 | 3750.9395 | 0 |
| 1735682400 | 3769.7138 | 3.98 | 0.11 | 3767.4982 | 3798.0247 | 3761.4186 | 0 |
| 1735596000 | 3765.7339 | -31.66 | -0.83 | 3797.5719 | 3797.5719 | 3730.1007 | 0 |
| 1735336800 | 3797.3964 | -44.83 | -1.17 | 3842.404 | 3842.404 | 3774.9885 | 0 |
| 1735250400 | 3842.2273 | 16.05 | 0.42 | 3826.2679 | 3846.7611 | 3805.1124 | 0 |
| 1735077600 | 3826.1737 | 31.8 | 0.84 | 3794.3959 | 3826.1737 | 3790.3676 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
