CRSP US Large Cap Growth (CRSPLCG1)
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 |
|---|---|---|---|---|---|---|---|
| 1738015200 | 5632.3627 | -154.9 | -2.68 | 5787.2644 | 5787.2644 | 5591.4988 | 0 |
| 1737756000 | 5787.2644 | -28.62 | -0.49 | 5815.8837 | 5836.443 | 5768.2556 | 0 |
| 1737669600 | 5815.8837 | 21.96 | 0.38 | 5793.9264 | 5815.8837 | 5763.7962 | 0 |
| 1737583200 | 5793.9264 | 85.43 | 1.50 | 5708.4933 | 5808.5332 | 5698.6245 | 0 |
| 1737496800 | 5708.4933 | 34.81 | 0.61 | 5673.6786 | 5714.3578 | 5647.6528 | 0 |
| 1737151200 | 5673.6786 | 73.14 | 1.31 | 5600.5349 | 5699.5072 | 5600.5349 | 0 |
| 1737064800 | 5600.5349 | -44.4 | -0.79 | 5644.9371 | 5667.345 | 5599.6813 | 0 |
| 1736978400 | 5644.9371 | 133.84 | 2.43 | 5511.1004 | 5655.3558 | 5511.1004 | 0 |
| 1736892000 | 5511.1004 | -22.43 | -0.41 | 5533.5343 | 5577.2965 | 5477.143 | 0 |
| 1736805600 | 5533.5343 | -23.71 | -0.43 | 5557.2476 | 5557.2476 | 5462.3702 | 0 |
| 1736546400 | 5557.2476 | -89.95 | -1.59 | 5647.1961 | 5647.1961 | 5515.7055 | 0 |
| 1736373600 | 5647.1961 | 11.43 | 0.20 | 5635.7618 | 5665.182 | 5598.5991 | 0 |
| 1736287200 | 5635.7618 | -111.81 | -1.95 | 5747.5746 | 5766.4429 | 5616.7531 | 0 |
| 1736200800 | 5747.5746 | 64.42 | 1.13 | 5683.1538 | 5787.4686 | 5683.1538 | 0 |
| 1735941600 | 5683.1538 | 94.37 | 1.69 | 5588.7794 | 5688.4583 | 5588.7794 | 0 |
| 1735855200 | 5588.7794 | -10.86 | -0.19 | 5599.6399 | 5657.4101 | 5536.7405 | 0 |
| 1735682400 | 5599.6399 | -52.91 | -0.94 | 5652.5514 | 5672.0283 | 5591.0024 | 0 |
| 1735596000 | 5652.5514 | -66.1 | -1.16 | 5718.6532 | 5718.6532 | 5613.3572 | 0 |
| 1735336800 | 5718.6532 | -86.57 | -1.49 | 5805.2253 | 5805.2253 | 5671.7565 | 0 |
| 1735250400 | 5805.2253 | -12.2 | -0.21 | 5817.4253 | 5822.162 | 5775.1112 | 0 |
| 1735077600 | 5817.4253 | 75.8 | 1.32 | 5741.6214 | 5817.8591 | 5741.6214 | 0 |
| 1734991200 | 5741.6214 | 53.48 | 0.94 | 5688.1447 | 5745.3522 | 5663.152 | 0 |
| 1734732000 | 5688.1447 | 59.39 | 1.06 | 5628.759 | 5744.223 | 5573.0559 | 0 |
| 1734645600 | 5628.759 | 6.84 | 0.12 | 5621.9172 | 5692.9552 | 5621.9172 | 0 |
| 1734559200 | 5621.9172 | -196.65 | -3.38 | 5818.5643 | 5841.8959 | 5611.6587 | 0 |
| 1734472800 | 5818.5643 | -15.72 | -0.27 | 5834.2859 | 5834.2859 | 5787.7357 | 0 |
| 1734386400 | 5834.2859 | 58.18 | 1.01 | 5776.1037 | 5843.3954 | 5776.1037 | 0 |
| 1734127200 | 5776.1037 | -7.34 | -0.13 | 5783.4417 | 5821.928 | 5749.7239 | 0 |
| 1734040800 | 5783.4417 | -35.5 | -0.61 | 5818.9367 | 5818.9367 | 5781.7311 | 0 |
| 1733954400 | 5818.9367 | 95.88 | 1.68 | 5723.0583 | 5826.7632 | 5723.0583 | 0 |
| 1733868000 | 5723.0583 | -5.31 | -0.09 | 5728.3675 | 5780.0045 | 5709.9941 | 0 |
| 1733781600 | 5728.3675 | -43.6 | -0.76 | 5771.963 | 5771.963 | 5712.9707 | 0 |
| 1733522400 | 5771.963 | 42.1 | 0.73 | 5729.8589 | 5778.0114 | 5729.8589 | 0 |
| 1733436000 | 5729.8589 | -11.55 | -0.20 | 5741.4113 | 5753.1809 | 5726.7176 | 0 |
| 1733349600 | 5741.4113 | 86.19 | 1.52 | 5655.224 | 5745.2987 | 5655.224 | 0 |
| 1733263200 | 5655.224 | 27.62 | 0.49 | 5627.6076 | 5656.7171 | 5610.0764 | 0 |
| 1733176800 | 5627.6076 | 51.71 | 0.93 | 5575.8983 | 5635.2697 | 5575.8983 | 0 |
| 1732917600 | 5575.8983 | 44.05 | 0.80 | 5531.8503 | 5585.1058 | 5531.8503 | 0 |
| 1732744800 | 5531.8503 | -35.83 | -0.64 | 5567.6768 | 5567.6768 | 5500.8275 | 0 |
| 1732658400 | 5567.6768 | 49.53 | 0.90 | 5518.1507 | 5570.2978 | 5518.1507 | 0 |
| 1732572000 | 5518.1507 | 3.64 | 0.07 | 5514.5105 | 5563.9907 | 5490.8705 | 0 |
| 1732312800 | 5514.5105 | 8 | 0.15 | 5506.5064 | 5520.8154 | 5486.5819 | 0 |
| 1732226400 | 5506.5064 | 5.7 | 0.10 | 5500.808 | 5544.1062 | 5438.5445 | 0 |
| 1732140000 | 5500.808 | -5.61 | -0.10 | 5506.4174 | 5506.8664 | 5432.7419 | 0 |
| 1732053600 | 5506.4174 | 57.98 | 1.06 | 5448.4388 | 5508.5947 | 5420.0607 | 0 |
| 1731967200 | 5448.4388 | 24.31 | 0.45 | 5424.2036 | 5467.4233 | 5410.7711 | 0 |
| 1731708000 | 5424.1315 | -112.19 | -2.03 | 5536.3194 | 5536.3194 | 5401.0784 | 0 |
| 1731621600 | 5536.3194 | -33.1 | -0.59 | 5569.4156 | 5580.6229 | 5527.3408 | 0 |
| 1731535200 | 5569.4156 | -6.2 | -0.11 | 5575.6107 | 5604.7631 | 5554.0772 | 0 |
| 1731448800 | 5575.6107 | 6.09 | 0.11 | 5569.5247 | 5587.9231 | 5541.3235 | 0 |
| 1731362400 | 5569.5247 | 8.82 | 0.16 | 5560.7033 | 5584.918 | 5542.7573 | 0 |
| 1731103200 | 5560.7033 | 15.83 | 0.29 | 5544.8762 | 5575.0577 | 5540.9744 | 0 |
| 1731016800 | 5544.8762 | 89.27 | 1.64 | 5455.6105 | 5552.5278 | 5455.6105 | 0 |
| 1730930400 | 5455.6105 | 133.76 | 2.51 | 5321.8542 | 5459.8513 | 5321.8542 | 0 |
| 1730844000 | 5321.8542 | 72.09 | 1.37 | 5249.7604 | 5326.7946 | 5249.7604 | 0 |
| 1730757600 | 5249.7604 | -16.17 | -0.31 | 5265.9343 | 5281.3495 | 5233.0994 | 0 |
| 1730494800 | 5265.9343 | 39.92 | 0.76 | 5226.0185 | 5302.4716 | 5223.8191 | 0 |
| 1730408400 | 5226.0185 | -149.32 | -2.78 | 5375.3336 | 5375.3336 | 5222.6321 | 0 |
| 1730322000 | 5375.3336 | -29.65 | -0.55 | 5404.9871 | 5426.1545 | 5367.8624 | 0 |
| 1730235600 | 5404.9871 | 44.62 | 0.83 | 5360.3711 | 5418.7421 | 5350.3729 | 0 |
| 1730149200 | 5360.3711 | 5.05 | 0.09 | 5355.323 | 5398.2677 | 5355.323 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
