CRSP US Energy (CRSPEN1)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721163600 | 1267.4722 | 5.18 | 0.41 | 1262.2947 | 1269.4532 | 1251.2394 | 0 |
| 1721077200 | 1262.2947 | 19.93 | 1.60 | 1242.3674 | 1272.2888 | 1242.3674 | 0 |
| 1720818000 | 1242.3674 | 3.71 | 0.30 | 1238.6543 | 1245.9097 | 1234.3705 | 0 |
| 1720731600 | 1238.6543 | 15.58 | 1.27 | 1223.0749 | 1240.5082 | 1218.536 | 0 |
| 1720645200 | 1223.0749 | 8.86 | 0.73 | 1214.215 | 1223.6276 | 1210.417 | 0 |
| 1720558800 | 1214.215 | -11.28 | -0.92 | 1225.4999 | 1227.2813 | 1210.5516 | 0 |
| 1720472400 | 1225.4999 | -4.94 | -0.40 | 1230.4407 | 1234.8869 | 1220.5115 | 0 |
| 1720213200 | 1230.4407 | -20.65 | -1.65 | 1251.0921 | 1251.0921 | 1225.4278 | 0 |
| 1720040400 | 1251.0921 | 6.54 | 0.53 | 1244.5531 | 1257.5574 | 1244.5531 | 0 |
| 1719954000 | 1244.5531 | -0.5 | -0.04 | 1245.055 | 1256.799 | 1237.2363 | 0 |
| 1719867600 | 1245.055 | -0.82 | -0.07 | 1245.8743 | 1258.5404 | 1238.4116 | 0 |
| 1719608400 | 1245.8743 | 5.64 | 0.45 | 1240.2388 | 1255.2991 | 1240.2388 | 0 |
| 1719522000 | 1240.2388 | 3.41 | 0.28 | 1236.8252 | 1244.3775 | 1233.4559 | 0 |
| 1719435600 | 1236.8252 | -10.08 | -0.81 | 1246.9097 | 1247.145 | 1230.3513 | 0 |
| 1719349200 | 1246.9097 | 1.43 | 0.11 | 1245.4776 | 1247.6129 | 1237.0513 | 0 |
| 1719262800 | 1245.4776 | 32.33 | 2.67 | 1213.1438 | 1249.8979 | 1213.1438 | 0 |
| 1719003600 | 1213.1438 | -8.1 | -0.66 | 1221.2427 | 1226.788 | 1212.6183 | 0 |
| 1718917200 | 1221.2427 | 20.2 | 1.68 | 1201.0389 | 1227.392 | 1200.8799 | 0 |
| 1718744400 | 1201.0389 | 6.33 | 0.53 | 1194.7054 | 1213.9293 | 1194.7054 | 0 |
| 1718658000 | 1194.7054 | 2.39 | 0.20 | 1192.3188 | 1200.086 | 1187.2698 | 0 |
| 1718398800 | 1192.3188 | -12.35 | -1.03 | 1204.6675 | 1204.6675 | 1189.0697 | 0 |
| 1718312400 | 1204.6675 | -12.02 | -0.99 | 1216.6878 | 1216.6878 | 1198.2242 | 0 |
| 1718226000 | 1216.6878 | -11.56 | -0.94 | 1228.2447 | 1237.0619 | 1211.5435 | 0 |
| 1718139600 | 1228.2447 | -3.26 | -0.26 | 1231.5063 | 1231.5063 | 1214.6264 | 0 |
| 1718053200 | 1231.5063 | 10.81 | 0.89 | 1220.6996 | 1238.015 | 1220.6996 | 0 |
| 1717794000 | 1220.6996 | -6.03 | -0.49 | 1226.7258 | 1234.4574 | 1215.3752 | 0 |
| 1717707600 | 1226.7258 | 6.31 | 0.52 | 1220.42 | 1226.8336 | 1216.0056 | 0 |
| 1717621200 | 1220.42 | 0.6 | 0.05 | 1219.825 | 1223.087 | 1213.2479 | 0 |
| 1717534800 | 1219.825 | -14.14 | -1.15 | 1233.965 | 1233.965 | 1205.8672 | 0 |
| 1717448400 | 1233.965 | -33.56 | -2.65 | 1267.5295 | 1267.6654 | 1225.8929 | 0 |
| 1717189200 | 1267.5295 | 29.55 | 2.39 | 1237.9824 | 1268.7682 | 1237.9824 | 0 |
| 1717102800 | 1237.9824 | 3.99 | 0.32 | 1233.9876 | 1242.0763 | 1232.1943 | 0 |
| 1717016400 | 1233.9876 | -22.09 | -1.76 | 1256.0789 | 1256.0789 | 1228.6714 | 0 |
| 1716930000 | 1256.0789 | 14.15 | 1.14 | 1241.9285 | 1258.4985 | 1241.9285 | 0 |
| 1716584400 | 1241.9285 | 2.32 | 0.19 | 1239.6078 | 1252.2451 | 1238.448 | 0 |
| 1716498000 | 1239.6078 | -12.73 | -1.02 | 1252.3416 | 1262.2943 | 1237.5218 | 0 |
| 1716411600 | 1252.3416 | -23.72 | -1.86 | 1276.0616 | 1276.0616 | 1246.6128 | 0 |
| 1716325200 | 1276.0616 | -6.58 | -0.51 | 1282.6428 | 1289.4477 | 1275.5838 | 0 |
| 1716238800 | 1282.6428 | -5.54 | -0.43 | 1288.1823 | 1290.6205 | 1279.7106 | 0 |
| 1715979600 | 1288.1823 | 16.88 | 1.33 | 1271.2977 | 1290.2989 | 1271.2977 | 0 |
| 1715893200 | 1271.2977 | -5.37 | -0.42 | 1276.6699 | 1281.4559 | 1268.5601 | 0 |
| 1715806800 | 1276.6699 | 1.55 | 0.12 | 1275.1166 | 1279.3788 | 1253.8746 | 0 |
| 1715720400 | 1275.1166 | 0.99 | 0.08 | 1274.1232 | 1275.3992 | 1264.9478 | 0 |
| 1715634000 | 1274.1232 | -2.8 | -0.22 | 1276.9241 | 1284.2425 | 1269.1688 | 0 |
| 1715374800 | 1276.9241 | -9.28 | -0.72 | 1286.2067 | 1291.0024 | 1273.7149 | 0 |
| 1715288400 | 1286.2067 | 16.63 | 1.31 | 1269.5782 | 1286.7199 | 1269.5782 | 0 |
| 1715202000 | 1269.5782 | -1.99 | -0.16 | 1271.5707 | 1275.758 | 1262.8542 | 0 |
| 1715115600 | 1271.5707 | -1.03 | -0.08 | 1272.5997 | 1280.659 | 1271.4822 | 0 |
| 1715029200 | 1272.5997 | 10.98 | 0.87 | 1261.605 | 1285.1742 | 1261.605 | 0 |
| 1714770000 | 1261.6205 | 1.19 | 0.09 | 1260.4305 | 1264.8133 | 1247.0239 | 0 |
| 1714683600 | 1260.4305 | 8.33 | 0.67 | 1252.0981 | 1267.256 | 1252.0981 | 0 |
| 1714597200 | 1252.0981 | -20.61 | -1.62 | 1272.7061 | 1273.9018 | 1245.2193 | 0 |
| 1714510800 | 1272.7061 | -40.37 | -3.07 | 1313.0781 | 1313.0781 | 1271.8078 | 0 |
| 1714424400 | 1313.0781 | 8.62 | 0.66 | 1304.4562 | 1315.532 | 1302.2523 | 0 |
| 1714165200 | 1304.4563 | -10.4 | -0.79 | 1314.853 | 1314.853 | 1291.02 | 0 |
| 1714078800 | 1314.853 | 6.93 | 0.53 | 1307.9233 | 1318.3927 | 1296.6753 | 0 |
| 1713992400 | 1307.9233 | 1.56 | 0.12 | 1306.3588 | 1309.6249 | 1294.9069 | 0 |
| 1713906000 | 1306.3588 | 7.41 | 0.57 | 1298.9478 | 1306.9963 | 1288.1021 | 0 |
| 1713819600 | 1298.9478 | 7.79 | 0.60 | 1291.1617 | 1308.6013 | 1275.1454 | 0 |
| 1713560400 | 1291.1617 | 13.92 | 1.09 | 1277.2393 | 1299.3435 | 1275.8003 | 0 |
| 1713474000 | 1277.2393 | -2.83 | -0.22 | 1280.0724 | 1288.5255 | 1272.5082 | 0 |
| 1713387600 | 1280.0724 | -5.21 | -0.41 | 1285.2843 | 1294.636 | 1272.4958 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
