CRSP US Technology Value (CRSPITV)
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 |
|---|---|---|---|---|---|---|---|
| 1721250000 | 8487.1335 | -201.24 | -2.32 | 8487.1335 | 8487.1335 | 8487.1335 | 0 |
| 1721163600 | 8688.3757 | 16.45 | 0.19 | 8688.3757 | 8688.3757 | 8688.3757 | 0 |
| 1721077200 | 8671.9239 | 122.85 | 1.44 | 8671.9239 | 8671.9239 | 8671.9239 | 0 |
| 1720818000 | 8549.0787 | -158.61 | -1.82 | 8549.0787 | 8549.0787 | 8549.0787 | 0 |
| 1720731600 | 8707.6898 | 92.09 | 1.07 | 8707.6898 | 8707.6898 | 8707.6898 | 0 |
| 1720645200 | 8615.6037 | -1.79 | -0.02 | 8615.6037 | 8615.6037 | 8615.6037 | 0 |
| 1720558800 | 8617.3931 | 60.07 | 0.70 | 8617.3931 | 8617.3931 | 8617.3931 | 0 |
| 1720472400 | 8557.3221 | 70.88 | 0.84 | 8557.3221 | 8557.3221 | 8557.3221 | 0 |
| 1720213200 | 8486.4375 | 102.25 | 1.22 | 8486.4375 | 8486.4375 | 8486.4375 | 0 |
| 1720040400 | 8384.1924 | 95.55 | 1.15 | 8384.1924 | 8384.1924 | 8384.1924 | 0 |
| 1719954000 | 8288.6405 | 14.37 | 0.17 | 8288.6405 | 8288.6405 | 8288.6405 | 0 |
| 1719867600 | 8274.2665 | -31.26 | -0.38 | 8274.2665 | 8274.2665 | 8274.2665 | 0 |
| 1719608400 | 8305.5291 | 74.08 | 0.90 | 8305.5291 | 8305.5291 | 8305.5291 | 0 |
| 1719522000 | 8231.4522 | 18.31 | 0.22 | 8231.4522 | 8231.4522 | 8231.4522 | 0 |
| 1719435600 | 8213.1466 | 63.59 | 0.78 | 8213.1466 | 8213.1466 | 8213.1466 | 0 |
| 1719349200 | 8149.553 | -40.68 | -0.50 | 8149.553 | 8149.553 | 8149.553 | 0 |
| 1719262800 | 8190.2373 | -66.61 | -0.81 | 8190.2373 | 8190.2373 | 8190.2373 | 0 |
| 1719003600 | 8256.8444 | -206.51 | -2.44 | 8256.8444 | 8256.8444 | 8256.8444 | 0 |
| 1718917200 | 8463.3543 | 62.96 | 0.75 | 8463.3543 | 8463.3543 | 8463.3543 | 0 |
| 1718744400 | 8400.3969 | 89.61 | 1.08 | 8400.3969 | 8400.3969 | 8400.3969 | 0 |
| 1718658000 | 8310.7873 | 66.71 | 0.81 | 8310.7873 | 8310.7873 | 8310.7873 | 0 |
| 1718398800 | 8244.0799 | -33.02 | -0.40 | 8244.0799 | 8244.0799 | 8244.0799 | 0 |
| 1718312400 | 8277.095 | 183.48 | 2.27 | 8277.095 | 8277.095 | 8277.095 | 0 |
| 1718226000 | 8093.6132 | 234.83 | 2.99 | 8093.6132 | 8093.6132 | 8093.6132 | 0 |
| 1718139600 | 7858.7802 | 40.1 | 0.51 | 7858.7802 | 7858.7802 | 7858.7802 | 0 |
| 1718053200 | 7818.6828 | -15.02 | -0.19 | 7818.6828 | 7818.6828 | 7818.6828 | 0 |
| 1717794000 | 7833.6989 | -57.75 | -0.73 | 7833.6989 | 7833.6989 | 7833.6989 | 0 |
| 1717707600 | 7891.444 | 138.03 | 1.78 | 7891.444 | 7891.444 | 7891.444 | 0 |
| 1717621200 | 7753.4102 | 93.24 | 1.22 | 7753.4102 | 7753.4102 | 7753.4102 | 0 |
| 1717534800 | 7660.1727 | -45.35 | -0.59 | 7660.1727 | 7660.1727 | 7660.1727 | 0 |
| 1717448400 | 7705.5263 | 41.35 | 0.54 | 7705.5263 | 7705.5263 | 7705.5263 | 0 |
| 1717189200 | 7664.1769 | -90.68 | -1.17 | 7664.1769 | 7664.1769 | 7664.1769 | 0 |
| 1717102800 | 7754.8526 | -18.93 | -0.24 | 7754.8526 | 7754.8526 | 7754.8526 | 0 |
| 1717016400 | 7773.7777 | -74.92 | -0.95 | 7773.7777 | 7773.7777 | 7773.7777 | 0 |
| 1716930000 | 7848.6977 | 128.42 | 1.66 | 7848.6977 | 7848.6977 | 7848.6977 | 0 |
| 1716584400 | 7720.2747 | -112.96 | -1.44 | 7720.2747 | 7720.2747 | 7720.2747 | 0 |
| 1716498000 | 7833.2312 | 119.07 | 1.54 | 7833.2312 | 7833.2312 | 7833.2312 | 0 |
| 1716411600 | 7714.1628 | 63.85 | 0.83 | 7714.1628 | 7714.1628 | 7714.1628 | 0 |
| 1716325200 | 7650.3166 | 43.22 | 0.57 | 7650.3166 | 7650.3166 | 7650.3166 | 0 |
| 1716238800 | 7607.0945 | -38.79 | -0.51 | 7607.0945 | 7607.0945 | 7607.0945 | 0 |
| 1715979600 | 7645.8828 | -3.65 | -0.05 | 7645.8828 | 7645.8828 | 7645.8828 | 0 |
| 1715893200 | 7649.5288 | 116.88 | 1.55 | 7649.5288 | 7649.5288 | 7649.5288 | 0 |
| 1715806800 | 7532.6502 | 135.56 | 1.83 | 7532.6502 | 7532.6502 | 7532.6502 | 0 |
| 1715720400 | 7397.0877 | -19.9 | -0.27 | 7397.0877 | 7397.0877 | 7397.0877 | 0 |
| 1715634000 | 7416.9853 | 33.27 | 0.45 | 7416.9853 | 7416.9853 | 7416.9853 | 0 |
| 1715374800 | 7383.7168 | 41.69 | 0.57 | 7383.7168 | 7383.7168 | 7383.7168 | 0 |
| 1715288400 | 7342.0267 | 41.8 | 0.57 | 7342.0267 | 7342.0267 | 7342.0267 | 0 |
| 1715202000 | 7300.2291 | -87.51 | -1.18 | 7300.2291 | 7300.2291 | 7300.2291 | 0 |
| 1715115600 | 7387.7426 | 80.43 | 1.10 | 7387.7426 | 7387.7426 | 7387.7426 | 0 |
| 1715029200 | 7307.3167 | 37.37 | 0.51 | 7307.3167 | 7307.3167 | 7307.3167 | 0 |
| 1714770000 | 7269.9431 | 203.48 | 2.88 | 7269.9431 | 7269.9431 | 7269.9431 | 0 |
| 1714683600 | 7066.4583 | 51.75 | 0.74 | 7066.4583 | 7066.4583 | 7066.4583 | 0 |
| 1714597200 | 7014.7062 | -170.16 | -2.37 | 7014.7062 | 7014.7062 | 7014.7062 | 0 |
| 1714510800 | 7184.8707 | -33.09 | -0.46 | 7184.8707 | 7184.8707 | 7184.8707 | 0 |
| 1714424400 | 7217.9599 | 87.3 | 1.22 | 7217.9599 | 7217.9599 | 7217.9599 | 0 |
| 1714165200 | 7130.6554 | 162.46 | 2.33 | 7130.6554 | 7130.6554 | 7130.6554 | 0 |
| 1714078800 | 6968.1928 | -140.29 | -1.97 | 6968.1928 | 6968.1928 | 6968.1928 | 0 |
| 1713992400 | 7108.4873 | 154.76 | 2.23 | 7108.4873 | 7108.4873 | 7108.4873 | 0 |
| 1713906000 | 6953.7278 | 59.34 | 0.86 | 6953.7278 | 6953.7278 | 6953.7278 | 0 |
| 1713819600 | 6894.3833 | -93.47 | -1.34 | 6894.3833 | 6894.3833 | 6894.3833 | 0 |
| 1713560400 | 6987.8494 | -100.74 | -1.42 | 6987.8494 | 6987.8494 | 6987.8494 | 0 |
| 1713474000 | 7088.5895 | -142.72 | -1.97 | 7088.5895 | 7088.5895 | 7088.5895 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
