CRSP US Technology (CRSPIT1)
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 |
|---|---|---|---|---|---|---|---|
| 1727470800 | 8377.9134 | -60.3 | -0.71 | 8438.2117 | 8462.7914 | 8345.7452 | 0 |
| 1727384400 | 8438.2117 | 91.64 | 1.10 | 8346.5681 | 8490.7002 | 8346.5681 | 0 |
| 1727298000 | 8346.5681 | 17.87 | 0.21 | 8328.7013 | 8386.52 | 8314.794 | 0 |
| 1727211600 | 8328.7013 | 60.82 | 0.74 | 8267.8829 | 8341.0979 | 8212.6505 | 0 |
| 1727125200 | 8267.8829 | 0.39 | 0.00 | 8267.4923 | 8284.3493 | 8245.9806 | 0 |
| 1726866000 | 8267.4923 | -35.17 | -0.42 | 8302.6629 | 8316.3467 | 8213.3585 | 0 |
| 1726779600 | 8302.6629 | 241.03 | 2.99 | 8061.6337 | 8349.3533 | 8061.6337 | 0 |
| 1726693200 | 8061.6337 | -40.11 | -0.50 | 8101.7479 | 8207.2143 | 8055.6572 | 0 |
| 1726606800 | 8101.7479 | 5.51 | 0.07 | 8096.236 | 8179.743 | 8059.278 | 0 |
| 1726520400 | 8096.236 | -55.52 | -0.68 | 8151.7571 | 8151.7571 | 8029.8105 | 0 |
| 1726261200 | 8151.7571 | 61.77 | 0.76 | 8089.987 | 8171.0736 | 8089.987 | 0 |
| 1726174800 | 8089.987 | 61.47 | 0.77 | 8028.5136 | 8126.1775 | 7972.029 | 0 |
| 1726088400 | 8028.5136 | 222.74 | 2.85 | 7805.7734 | 8039.4513 | 7711.3853 | 0 |
| 1726002000 | 7805.7734 | 83.21 | 1.08 | 7722.5595 | 7810.9167 | 7684.2618 | 0 |
| 1725915600 | 7722.5595 | 105.5 | 1.39 | 7617.0607 | 7737.575 | 7617.0607 | 0 |
| 1725656400 | 7617.0607 | -194.57 | -2.49 | 7811.6346 | 7822.5005 | 7589.8619 | 0 |
| 1725570000 | 7811.6346 | -12.08 | -0.15 | 7823.718 | 7902.2735 | 7767.6623 | 0 |
| 1725483600 | 7823.718 | -22.24 | -0.28 | 7845.9566 | 7894.9807 | 7742.595 | 0 |
| 1725397200 | 7845.9566 | -360.56 | -4.39 | 8206.5138 | 8206.5138 | 7805.911 | 0 |
| 1725051600 | 8206.5138 | 84.44 | 1.04 | 8122.0714 | 8231.7122 | 8112.1787 | 0 |
| 1724965200 | 8122.0714 | -13.23 | -0.16 | 8135.2989 | 8271.0145 | 8110.1827 | 0 |
| 1724878800 | 8135.2989 | -108.42 | -1.32 | 8243.7188 | 8246.8552 | 8076.0431 | 0 |
| 1724792400 | 8243.7188 | 33.71 | 0.41 | 8210.0131 | 8259.0437 | 8120.6825 | 0 |
| 1724706000 | 8210.0131 | -84.39 | -1.02 | 8294.4024 | 8315.4409 | 8171.7692 | 0 |
| 1724446800 | 8294.4024 | 149.65 | 1.84 | 8144.7476 | 8317.4397 | 8144.7476 | 0 |
| 1724360400 | 8144.7476 | -174.81 | -2.10 | 8319.5565 | 8371.6761 | 8130.8651 | 0 |
| 1724274000 | 8319.5559 | 61.55 | 0.75 | 8258.0029 | 8333.7369 | 8249.4436 | 0 |
| 1724187600 | 8258.0029 | -32.66 | -0.39 | 8290.6678 | 8318.0235 | 8220.6262 | 0 |
| 1724101200 | 8290.6678 | 113.45 | 1.39 | 8177.2204 | 8291.3593 | 8122.7449 | 0 |
| 1723842000 | 8177.2204 | 17.51 | 0.21 | 8159.711 | 8191.6229 | 8101.6096 | 0 |
| 1723755600 | 8159.711 | 215.34 | 2.71 | 7944.3688 | 8166.0145 | 7944.3688 | 0 |
| 1723669200 | 7944.3688 | 32.09 | 0.41 | 7912.2744 | 7984.8197 | 7856.0598 | 0 |
| 1723582800 | 7912.2744 | 222.07 | 2.89 | 7690.2009 | 7914.7176 | 7690.2009 | 0 |
| 1723496400 | 7690.2009 | 36.11 | 0.47 | 7654.0927 | 7752.8987 | 7640.209 | 0 |
| 1723237200 | 7654.0927 | 40.32 | 0.53 | 7613.7686 | 7687.4607 | 7567.5734 | 0 |
| 1723150800 | 7613.7686 | 263.33 | 3.58 | 7350.4339 | 7630.4053 | 7350.4339 | 0 |
| 1723064400 | 7350.4339 | -98.25 | -1.32 | 7448.6813 | 7649.4667 | 7342.415 | 0 |
| 1722978000 | 7448.6813 | 73.98 | 1.00 | 7374.7003 | 7576.2211 | 7344.0079 | 0 |
| 1722891600 | 7374.7003 | -266.39 | -3.49 | 7641.0898 | 7641.0898 | 7107.8365 | 0 |
| 1722632400 | 7641.0898 | -208.87 | -2.66 | 7849.9598 | 7849.9598 | 7539.0311 | 0 |
| 1722546000 | 7849.9598 | -293.79 | -3.61 | 8143.7539 | 8200.7382 | 7774.8508 | 0 |
| 1722459600 | 8143.7539 | 268.96 | 3.42 | 7874.7977 | 8191.6538 | 7874.7977 | 0 |
| 1722373200 | 7874.7977 | -160.93 | -2.00 | 8035.7232 | 8080.3398 | 7812.1543 | 0 |
| 1722286800 | 8035.7232 | -34.72 | -0.43 | 8070.4398 | 8155.833 | 8013.5038 | 0 |
| 1722027600 | 8070.4398 | 99.01 | 1.24 | 7971.4271 | 8124.3674 | 7971.4271 | 0 |
| 1721941200 | 7971.4271 | -62.48 | -0.78 | 8033.9098 | 8156.3024 | 7855.1782 | 0 |
| 1721854800 | 8033.9098 | -341.24 | -4.07 | 8375.1486 | 8375.1486 | 8018.3356 | 0 |
| 1721768400 | 8375.1486 | 10.75 | 0.13 | 8373.9635 | 8440.4105 | 8342.213 | 0 |
| 1721682000 | 8364.4024 | 150.22 | 1.83 | 8214.1794 | 8379.8812 | 8214.1794 | 0 |
| 1721422800 | 8214.1794 | -96.42 | -1.16 | 8310.6038 | 8324.7706 | 8200.347 | 0 |
| 1721336400 | 8310.6038 | -57.27 | -0.68 | 8367.8785 | 8444.2264 | 8237.1678 | 0 |
| 1721250000 | 8367.8785 | -311.67 | -3.59 | 8679.5511 | 8679.5511 | 8354.3756 | 0 |
| 1721163600 | 8679.5511 | 18.56 | 0.21 | 8660.9912 | 8703.9452 | 8599.2297 | 0 |
| 1721077200 | 8660.9912 | 54.69 | 0.64 | 8606.2965 | 8732.8535 | 8606.2965 | 0 |
| 1720818000 | 8606.2965 | 87.57 | 1.03 | 8518.726 | 8684.1281 | 8518.726 | 0 |
| 1720731600 | 8518.726 | -159.59 | -1.84 | 8678.3115 | 8705.8433 | 8490.517 | 0 |
| 1720645200 | 8678.3115 | 115.35 | 1.35 | 8562.9609 | 8680.9166 | 8562.9609 | 0 |
| 1720558800 | 8562.9609 | -27.92 | -0.33 | 8590.8857 | 8630.8234 | 8524.5293 | 0 |
| 1720472400 | 8590.8857 | 59.04 | 0.69 | 8531.8506 | 8598.3342 | 8531.8506 | 0 |
| 1720213200 | 8531.8506 | 40.48 | 0.48 | 8491.3752 | 8551.2199 | 8474.9415 | 0 |
| 1720040400 | 8491.3752 | 101.05 | 1.20 | 8390.3259 | 8491.3752 | 8384.9645 | 0 |
| 1719954000 | 8390.3259 | 46.72 | 0.56 | 8343.6035 | 8391.9679 | 8291.5658 | 0 |
| 1719867600 | 8343.6035 | 84.09 | 1.02 | 8259.5127 | 8350.4361 | 8184.6456 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
