CRSP US Micro Cap Total Return (CRSPMCT)
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 |
|---|---|---|---|---|---|---|---|
| 1720731600 | 2820.8515 | 113.89 | 4.21 | 2707.0047 | 2823.5003 | 2707.0047 | 0 |
| 1720645200 | 2706.9624 | 30.16 | 1.13 | 2676.859 | 2706.9624 | 2676.859 | 0 |
| 1720558800 | 2676.8 | 1.51 | 0.06 | 2675.3305 | 2682.5886 | 2660.48 | 0 |
| 1720472400 | 2675.2941 | 33.02 | 1.25 | 2642.3998 | 2690.3887 | 2642.3998 | 0 |
| 1720213200 | 2642.2751 | -16.45 | -0.62 | 2658.9539 | 2658.9539 | 2629.8789 | 0 |
| 1720040400 | 2658.7278 | 3.92 | 0.15 | 2654.8212 | 2678.0436 | 2654.8212 | 0 |
| 1719954000 | 2654.8113 | -13.02 | -0.49 | 2667.8412 | 2670.9364 | 2651.8109 | 0 |
| 1719867600 | 2667.8311 | -17.17 | -0.64 | 2685.1189 | 2694.9487 | 2656.8301 | 0 |
| 1719608400 | 2685.0002 | 28.72 | 1.08 | 2657.221 | 2687.6974 | 2657.221 | 0 |
| 1719522000 | 2656.2781 | 26.06 | 0.99 | 2630.3422 | 2656.2892 | 2630.3422 | 0 |
| 1719435600 | 2630.2201 | 1.26 | 0.05 | 2629.0577 | 2631.9641 | 2611.0953 | 0 |
| 1719349200 | 2628.9641 | -21.14 | -0.80 | 2650.1474 | 2650.1474 | 2628.9641 | 0 |
| 1719262800 | 2650.0994 | 14.42 | 0.55 | 2635.77 | 2666.1879 | 2635.77 | 0 |
| 1719003600 | 2635.6764 | 6.98 | 0.27 | 2628.7886 | 2637.3781 | 2621.597 | 0 |
| 1718917200 | 2628.6984 | -11.99 | -0.45 | 2640.6938 | 2646.415 | 2624.6194 | 0 |
| 1718744400 | 2640.69 | -15.88 | -0.60 | 2656.6212 | 2660.1375 | 2640.69 | 0 |
| 1718658000 | 2656.5713 | 4.18 | 0.16 | 2652.5517 | 2658.6658 | 2628.0603 | 0 |
| 1718398800 | 2652.3957 | -47.75 | -1.77 | 2700.9604 | 2700.9604 | 2646.2885 | 0 |
| 1718312400 | 2700.1414 | -20.78 | -0.76 | 2721.1995 | 2724.6261 | 2681.1855 | 0 |
| 1718226000 | 2720.9234 | 44.37 | 1.66 | 2676.6266 | 2760.3081 | 2676.6266 | 0 |
| 1718139600 | 2676.5502 | -5.51 | -0.21 | 2682.0746 | 2682.0746 | 2650.034 | 0 |
| 1718053200 | 2682.0578 | 8.71 | 0.33 | 2673.4595 | 2683.639 | 2650.3586 | 0 |
| 1717794000 | 2673.3457 | -31.02 | -1.15 | 2704.5617 | 2704.5617 | 2671.0664 | 0 |
| 1717707600 | 2704.3682 | -24.34 | -0.89 | 2728.7654 | 2728.7654 | 2700.1789 | 0 |
| 1717621200 | 2728.7104 | 46.37 | 1.73 | 2682.3654 | 2728.7177 | 2682.3654 | 0 |
| 1717534800 | 2682.3453 | -34.7 | -1.28 | 2717.0855 | 2717.0855 | 2679.8406 | 0 |
| 1717448400 | 2717.0435 | -9.26 | -0.34 | 2726.5585 | 2757.131 | 2704.5904 | 0 |
| 1717189200 | 2726.3041 | 13.75 | 0.51 | 2712.8161 | 2739.2565 | 2708.8051 | 0 |
| 1717102800 | 2712.5565 | 27.19 | 1.01 | 2685.377 | 2722.3105 | 2685.377 | 0 |
| 1717016400 | 2685.3707 | -39.91 | -1.46 | 2725.3202 | 2725.3202 | 2685.0841 | 0 |
| 1716930000 | 2725.2835 | -3.79 | -0.14 | 2729.076 | 2750.6016 | 2712.1513 | 0 |
| 1716584400 | 2729.076 | 23.2 | 0.86 | 2705.9182 | 2732.8658 | 2705.9182 | 0 |
| 1716498000 | 2705.8712 | -57.53 | -2.08 | 2763.5085 | 2772.6719 | 2695.9259 | 0 |
| 1716411600 | 2763.4017 | -13.68 | -0.49 | 2777.2045 | 2782.7606 | 2756.2412 | 0 |
| 1716325200 | 2777.0859 | -11.03 | -0.40 | 2788.1553 | 2788.1553 | 2771.7489 | 0 |
| 1716238800 | 2788.1179 | 11.09 | 0.40 | 2777.0375 | 2802.0357 | 2777.0375 | 0 |
| 1715979600 | 2777.0317 | -3.95 | -0.14 | 2781.0306 | 2791.2599 | 2772.695 | 0 |
| 1715893200 | 2780.985 | -7.68 | -0.28 | 2788.9024 | 2788.9024 | 2777.55 | 0 |
| 1715806800 | 2788.6662 | 31.32 | 1.14 | 2757.4765 | 2796.5703 | 2757.4765 | 0 |
| 1715720400 | 2757.3449 | 29.04 | 1.06 | 2729.1205 | 2767.0768 | 2729.1205 | 0 |
| 1715634000 | 2728.3039 | 1.08 | 0.04 | 2727.2752 | 2758.5412 | 2727.2752 | 0 |
| 1715374800 | 2727.2226 | -29 | -1.05 | 2756.3766 | 2764.2549 | 2721.3093 | 0 |
| 1715288400 | 2756.2223 | 21.48 | 0.79 | 2735.0156 | 2756.9153 | 2733.5051 | 0 |
| 1715202000 | 2734.7429 | -13.31 | -0.48 | 2748.2675 | 2748.2675 | 2718.4451 | 0 |
| 1715115600 | 2748.0539 | 0.85 | 0.03 | 2747.4536 | 2764.8607 | 2747.4536 | 0 |
| 1715029200 | 2747.2064 | 24.8 | 0.91 | 2722.534 | 2751.7948 | 2722.534 | 0 |
| 1714770000 | 2722.4083 | 29.9 | 1.11 | 2692.7932 | 2746.5178 | 2692.7932 | 0 |
| 1714683600 | 2692.5088 | 39.95 | 1.51 | 2652.7232 | 2692.7392 | 2651.361 | 0 |
| 1714597200 | 2652.5625 | 38.63 | 1.48 | 2613.9546 | 2696.9618 | 2613.9546 | 0 |
| 1714510800 | 2613.9331 | -43.09 | -1.62 | 2657.0786 | 2657.0786 | 2613.9193 | 0 |
| 1714424400 | 2657.0266 | 25.85 | 0.98 | 2631.2907 | 2665.4393 | 2631.2907 | 0 |
| 1714165200 | 2631.1804 | 27.93 | 1.07 | 2603.3152 | 2633.392 | 2603.3152 | 0 |
| 1714078800 | 2603.2519 | -31.08 | -1.18 | 2634.3588 | 2634.3588 | 2578.0321 | 0 |
| 1713992400 | 2634.3341 | -13.19 | -0.50 | 2647.5916 | 2652.5577 | 2621.2716 | 0 |
| 1713906000 | 2647.521 | 46.41 | 1.78 | 2601.1078 | 2662.416 | 2601.1078 | 0 |
| 1713819600 | 2601.1078 | 23.38 | 0.91 | 2577.7656 | 2617.127 | 2577.6234 | 0 |
| 1713560400 | 2577.7286 | 16.46 | 0.64 | 2561.3426 | 2582.4665 | 2549.397 | 0 |
| 1713474000 | 2561.2714 | -12.11 | -0.47 | 2573.4756 | 2596.8867 | 2560.235 | 0 |
| 1713387600 | 2573.3862 | -30.58 | -1.17 | 2603.9668 | 2623.6484 | 2573.2795 | 0 |
| 1713301200 | 2603.9636 | -20.2 | -0.77 | 2624.2095 | 2624.2095 | 2595.0463 | 0 |
| 1713214800 | 2624.1626 | -42.6 | -1.60 | 2666.7984 | 2677.3047 | 2614.2878 | 0 |
| 1712955600 | 2666.7631 | -55.8 | -2.05 | 2722.6393 | 2722.6393 | 2654.6544 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
