CRSP US Small Cap Value (CRSPSCV1)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743195600 | 2658.3408 | -47.33 | -1.75 | 2705.6674 | 2705.6674 | 2647.181 | 0 |
| 1743109200 | 2705.6674 | -13.31 | -0.49 | 2718.9814 | 2721.9486 | 2695.3193 | 0 |
| 1743022800 | 2718.9814 | -7.43 | -0.27 | 2726.4092 | 2741.4503 | 2710.2461 | 0 |
| 1742936400 | 2726.4092 | -12.24 | -0.45 | 2738.6495 | 2743.6338 | 2715.4166 | 0 |
| 1742850000 | 2738.6495 | 58.97 | 2.20 | 2679.6796 | 2740.8873 | 2679.6796 | 0 |
| 1742590800 | 2679.6796 | -17.4 | -0.65 | 2697.0799 | 2697.0799 | 2658.0994 | 0 |
| 1742504400 | 2697.0799 | -18.37 | -0.68 | 2715.4525 | 2722.2371 | 2693.4841 | 0 |
| 1742418000 | 2715.4525 | 28.98 | 1.08 | 2686.4702 | 2726.9028 | 2686.4702 | 0 |
| 1742331600 | 2686.4702 | -14.8 | -0.55 | 2701.2683 | 2701.2683 | 2677.8236 | 0 |
| 1742245200 | 2701.2683 | 34.93 | 1.31 | 2666.3402 | 2709.6718 | 2663.632 | 0 |
| 1741986000 | 2666.3402 | 60.84 | 2.33 | 2605.5031 | 2667.3934 | 2605.5031 | 0 |
| 1741899600 | 2605.5031 | -37.87 | -1.43 | 2643.377 | 2651.3113 | 2595.944 | 0 |
| 1741813200 | 2643.377 | -8.6 | -0.32 | 2651.9776 | 2676.83 | 2629.3071 | 0 |
| 1741726800 | 2651.9776 | -17.87 | -0.67 | 2669.8519 | 2678.4989 | 2631.6456 | 0 |
| 1741640400 | 2669.8519 | -55.81 | -2.05 | 2725.6597 | 2725.6597 | 2652.9442 | 0 |
| 1741384800 | 2725.6597 | 20.95 | 0.77 | 2704.7114 | 2733.0658 | 2674.4996 | 0 |
| 1741298400 | 2704.7114 | -32.07 | -1.17 | 2736.7787 | 2736.7787 | 2692.8367 | 0 |
| 1741212000 | 2736.7787 | 29.85 | 1.10 | 2706.9317 | 2741.4418 | 2692.8523 | 0 |
| 1741125600 | 2706.9317 | -51.78 | -1.88 | 2758.7144 | 2758.7144 | 2682.876 | 0 |
| 1741039200 | 2758.7144 | -60.74 | -2.15 | 2819.4514 | 2835.0359 | 2745.1909 | 0 |
| 1740780000 | 2819.4514 | 25.31 | 0.91 | 2794.1429 | 2819.709 | 2783.5716 | 0 |
| 1740693600 | 2794.1429 | -28.34 | -1.00 | 2822.4816 | 2831.1084 | 2793.4135 | 0 |
| 1740607200 | 2822.4816 | -1.17 | -0.04 | 2823.656 | 2848.9081 | 2816.0001 | 0 |
| 1740520800 | 2823.656 | 7.96 | 0.28 | 2815.6997 | 2836.2581 | 2805.1283 | 0 |
| 1740434400 | 2815.6997 | -3.78 | -0.13 | 2819.4799 | 2833.8335 | 2805.7033 | 0 |
| 1740175200 | 2819.4799 | -65.24 | -2.26 | 2884.7178 | 2898.3356 | 2813.1871 | 0 |
| 1740088800 | 2884.7178 | -23.92 | -0.82 | 2908.6329 | 2908.6329 | 2867.7661 | 0 |
| 1740002400 | 2908.6329 | -12.34 | -0.42 | 2920.9769 | 2920.9769 | 2896.1291 | 0 |
| 1739916000 | 2920.9769 | 16.44 | 0.57 | 2904.532 | 2920.9905 | 2901.5984 | 0 |
| 1739570400 | 2904.532 | -1.18 | -0.04 | 2905.7095 | 2924.7935 | 2900.9218 | 0 |
| 1739484000 | 2905.7095 | 31.45 | 1.09 | 2874.2555 | 2907.0419 | 2874.2555 | 0 |
| 1739397600 | 2874.2555 | -30.76 | -1.06 | 2905.0143 | 2905.0143 | 2861.8327 | 0 |
| 1739311200 | 2905.0143 | 1.91 | 0.07 | 2903.104 | 2907.6978 | 2889.4618 | 0 |
| 1739224800 | 2903.1029 | 0.53 | 0.02 | 2902.5765 | 2915.7702 | 2896.8085 | 0 |
| 1738965600 | 2902.5765 | -27.85 | -0.95 | 2930.4231 | 2932.2403 | 2899.4247 | 0 |
| 1738879200 | 2930.4231 | 2.11 | 0.07 | 2928.3179 | 2945.6077 | 2913.0637 | 0 |
| 1738792800 | 2928.3179 | 15.35 | 0.53 | 2912.9681 | 2930.6753 | 2905.2107 | 0 |
| 1738706400 | 2912.9681 | 21.28 | 0.74 | 2891.6872 | 2914.6725 | 2888.4274 | 0 |
| 1738620000 | 2891.6872 | -41.9 | -1.43 | 2933.5515 | 2933.5515 | 2855.8334 | 0 |
| 1738360800 | 2933.5873 | -27.13 | -0.92 | 2960.7165 | 2969.0501 | 2927.1675 | 0 |
| 1738274400 | 2960.7148 | 31.92 | 1.09 | 2928.7916 | 2973.4652 | 2928.7916 | 0 |
| 1738188000 | 2928.7947 | -9.32 | -0.32 | 2938.1191 | 2955.0469 | 2919.5679 | 0 |
| 1738101600 | 2938.1191 | -4.79 | -0.16 | 2942.911 | 2947.9951 | 2928.378 | 0 |
| 1738015200 | 2942.911 | -8.87 | -0.30 | 2951.7815 | 2956.7271 | 2930.079 | 0 |
| 1737756000 | 2951.7815 | 0.95 | 0.03 | 2950.8359 | 2960.1176 | 2945.8065 | 0 |
| 1737669600 | 2950.8359 | 3.39 | 0.12 | 2947.4429 | 2956.9587 | 2934.9875 | 0 |
| 1737583200 | 2947.4429 | -20.9 | -0.70 | 2968.3412 | 2968.3412 | 2946.0803 | 0 |
| 1737496800 | 2968.3412 | 45.41 | 1.55 | 2922.9303 | 2970.0107 | 2922.9303 | 0 |
| 1737151200 | 2922.9303 | 12.81 | 0.44 | 2910.1251 | 2932.0402 | 2910.1251 | 0 |
| 1737064800 | 2910.1251 | 15.8 | 0.55 | 2894.3253 | 2915.4273 | 2885.8408 | 0 |
| 1736978400 | 2894.3253 | 39.36 | 1.38 | 2854.9623 | 2916.4274 | 2854.9623 | 0 |
| 1736892000 | 2854.9623 | 40.47 | 1.44 | 2814.491 | 2855.8455 | 2814.491 | 0 |
| 1736805600 | 2814.491 | 25.54 | 0.92 | 2788.9552 | 2814.8426 | 2769.4058 | 0 |
| 1736546400 | 2788.9552 | -46.61 | -1.64 | 2835.5677 | 2835.5677 | 2778.6703 | 0 |
| 1736373600 | 2835.5677 | -0.67 | -0.02 | 2836.242 | 2836.242 | 2802.8039 | 0 |
| 1736287200 | 2836.242 | -14.73 | -0.52 | 2850.9735 | 2868.3195 | 2822.5032 | 0 |
| 1736200800 | 2850.9735 | -0.5 | -0.02 | 2851.4774 | 2883.7695 | 2848.0711 | 0 |
| 1735941600 | 2851.4774 | 29.43 | 1.04 | 2822.0448 | 2852.1116 | 2815.3961 | 0 |
| 1735855200 | 2822.0442 | -11.14 | -0.39 | 2833.1855 | 2860.6877 | 2814.0841 | 0 |
| 1735682400 | 2833.1855 | 6.98 | 0.25 | 2826.2039 | 2849.7293 | 2824.7677 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
