CRSP US Micro Cap Value (CRSPMCV)
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 |
|---|---|---|---|---|---|---|---|
| 1727816400 | 2533.8343 | 15.51 | 0.62 | 2533.8343 | 2533.8343 | 2533.8343 | 0 |
| 1727730000 | 2518.3242 | -19.21 | -0.76 | 2518.3242 | 2518.3242 | 2518.3242 | 0 |
| 1727470800 | 2537.5292 | 5.03 | 0.20 | 2537.5292 | 2537.5292 | 2537.5292 | 0 |
| 1727384400 | 2532.4951 | 0.87 | 0.03 | 2532.4951 | 2532.4951 | 2532.4951 | 0 |
| 1727298000 | 2531.6232 | -11.14 | -0.44 | 2531.6232 | 2531.6232 | 2531.6232 | 0 |
| 1727211600 | 2542.7582 | -30.58 | -1.19 | 2542.7582 | 2542.7582 | 2542.7582 | 0 |
| 1727125200 | 2573.3377 | -11.58 | -0.45 | 2573.3377 | 2573.3377 | 2573.3377 | 0 |
| 1726866000 | 2584.9189 | -13.98 | -0.54 | 2584.9189 | 2584.9189 | 2584.9189 | 0 |
| 1726779600 | 2598.8965 | 66.97 | 2.65 | 2598.8965 | 2598.8965 | 2598.8965 | 0 |
| 1726693200 | 2531.9249 | -0.72 | -0.03 | 2531.9249 | 2531.9249 | 2531.9249 | 0 |
| 1726606800 | 2532.6425 | 13 | 0.52 | 2532.6425 | 2532.6425 | 2532.6425 | 0 |
| 1726520400 | 2519.6455 | 43.53 | 1.76 | 2519.6455 | 2519.6455 | 2519.6455 | 0 |
| 1726261200 | 2476.1151 | 41.11 | 1.69 | 2476.1151 | 2476.1151 | 2476.1151 | 0 |
| 1726174800 | 2435.004 | 28.25 | 1.17 | 2435.004 | 2435.004 | 2435.004 | 0 |
| 1726088400 | 2406.7577 | -9.54 | -0.39 | 2406.7577 | 2406.7577 | 2406.7577 | 0 |
| 1726002000 | 2416.2968 | 17.16 | 0.72 | 2416.2968 | 2416.2968 | 2416.2968 | 0 |
| 1725915600 | 2399.1367 | -41.29 | -1.69 | 2399.1367 | 2399.1367 | 2399.1367 | 0 |
| 1725656400 | 2440.4298 | -15.93 | -0.65 | 2440.4298 | 2440.4298 | 2440.4298 | 0 |
| 1725570000 | 2456.3599 | 13.71 | 0.56 | 2456.3599 | 2456.3599 | 2456.3599 | 0 |
| 1725483600 | 2442.6502 | -70.18 | -2.79 | 2442.6502 | 2442.6502 | 2442.6502 | 0 |
| 1725397200 | 2512.8323 | -22.96 | -0.91 | 2512.8323 | 2512.8323 | 2512.8323 | 0 |
| 1725051600 | 2535.7941 | 10.12 | 0.40 | 2535.7941 | 2535.7941 | 2535.7941 | 0 |
| 1724965200 | 2525.6774 | 6.21 | 0.25 | 2525.6774 | 2525.6774 | 2525.6774 | 0 |
| 1724878800 | 2519.4694 | -20.83 | -0.82 | 2519.4694 | 2519.4694 | 2519.4694 | 0 |
| 1724792400 | 2540.2958 | -26.14 | -1.02 | 2540.2958 | 2540.2958 | 2540.2958 | 0 |
| 1724706000 | 2566.4372 | 86.4 | 3.48 | 2566.4372 | 2566.4372 | 2566.4372 | 0 |
| 1724446800 | 2480.0338 | -16.03 | -0.64 | 2480.0338 | 2480.0338 | 2480.0338 | 0 |
| 1724360400 | 2496.0638 | 19.94 | 0.81 | 2496.0638 | 2496.0638 | 2496.0638 | 0 |
| 1724274000 | 2476.125 | -7.12 | -0.29 | 2476.125 | 2476.125 | 2476.125 | 0 |
| 1724187600 | 2483.2498 | 34.8 | 1.42 | 2483.2498 | 2483.2498 | 2483.2498 | 0 |
| 1724101200 | 2448.451 | 21.07 | 0.87 | 2448.451 | 2448.451 | 2448.451 | 0 |
| 1723842000 | 2427.3822 | 15.3 | 0.63 | 2427.3822 | 2427.3822 | 2427.3822 | 0 |
| 1723755600 | 2412.0832 | 22.59 | 0.95 | 2412.0832 | 2412.0832 | 2412.0832 | 0 |
| 1723669200 | 2389.4895 | 31.51 | 1.34 | 2389.4895 | 2389.4895 | 2389.4895 | 0 |
| 1723582800 | 2357.9842 | -1.13 | -0.05 | 2357.9842 | 2357.9842 | 2357.9842 | 0 |
| 1723496400 | 2359.1161 | -12.25 | -0.52 | 2359.1161 | 2359.1161 | 2359.1161 | 0 |
| 1723237200 | 2371.3627 | 33.72 | 1.44 | 2371.3627 | 2371.3627 | 2371.3627 | 0 |
| 1723150800 | 2337.6455 | -45.85 | -1.92 | 2337.6455 | 2337.6455 | 2337.6455 | 0 |
| 1723064400 | 2383.4932 | 45.28 | 1.94 | 2383.4932 | 2383.4932 | 2383.4932 | 0 |
| 1722978000 | 2338.2106 | 70.55 | 3.11 | 2338.2106 | 2338.2106 | 2338.2106 | 0 |
| 1722891600 | 2267.659 | -144.23 | -5.98 | 2267.659 | 2267.659 | 2267.659 | 0 |
| 1722632400 | 2411.8932 | -173.51 | -6.71 | 2411.8932 | 2411.8932 | 2411.8932 | 0 |
| 1722546000 | 2585.4056 | 4.58 | 0.18 | 2585.4056 | 2585.4056 | 2585.4056 | 0 |
| 1722459600 | 2580.8282 | 2.57 | 0.10 | 2580.8282 | 2580.8282 | 2580.8282 | 0 |
| 1722373200 | 2578.2628 | -40.97 | -1.56 | 2578.2628 | 2578.2628 | 2578.2628 | 0 |
| 1722286800 | 2619.2282 | 10.52 | 0.40 | 2619.2282 | 2619.2282 | 2619.2282 | 0 |
| 1722027600 | 2608.71 | 70.62 | 2.78 | 2608.71 | 2608.71 | 2608.71 | 0 |
| 1721941200 | 2538.0872 | -30.94 | -1.20 | 2538.0872 | 2538.0872 | 2538.0872 | 0 |
| 1721854800 | 2569.0285 | 32.15 | 1.27 | 2569.0285 | 2569.0285 | 2569.0285 | 0 |
| 1721768400 | 2536.8742 | 25.21 | 1.00 | 2536.8742 | 2536.8742 | 2536.8742 | 0 |
| 1721682000 | 2511.6628 | 0 | 0.00 | 2511.6628 | 2511.6628 | 2511.6628 | 0 |
| 1721422800 | 2511.6628 | -51.08 | -1.99 | 2511.6628 | 2511.6628 | 2511.6628 | 0 |
| 1721336400 | 2562.7452 | -16.82 | -0.65 | 2562.7452 | 2562.7452 | 2562.7452 | 0 |
| 1721250000 | 2579.5638 | 41.24 | 1.62 | 2579.5638 | 2579.5638 | 2579.5638 | 0 |
| 1721163600 | 2538.3209 | 58.16 | 2.35 | 2538.3209 | 2538.3209 | 2538.3209 | 0 |
| 1721077200 | 2480.1565 | 32.47 | 1.33 | 2480.1565 | 2480.1565 | 2480.1565 | 0 |
| 1720818000 | 2447.6888 | 77.97 | 3.29 | 2447.6888 | 2447.6888 | 2447.6888 | 0 |
| 1720731600 | 2369.7141 | 60.76 | 2.63 | 2369.7141 | 2369.7141 | 2369.7141 | 0 |
| 1720645200 | 2308.9579 | 13.09 | 0.57 | 2308.9579 | 2308.9579 | 2308.9579 | 0 |
| 1720558800 | 2295.8676 | 4.84 | 0.21 | 2295.8676 | 2295.8676 | 2295.8676 | 0 |
| 1720472400 | 2291.0306 | 15.57 | 0.68 | 2291.0306 | 2291.0306 | 2291.0306 | 0 |
| 1720213200 | 2275.4559 | -10.09 | -0.44 | 2275.4559 | 2275.4559 | 2275.4559 | 0 |
| 1720040400 | 2285.5478 | -3.8 | -0.17 | 2285.5478 | 2285.5478 | 2285.5478 | 0 |
| 1719954000 | 2289.3443 | -19.82 | -0.86 | 2289.3443 | 2289.3443 | 2289.3443 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
