CRSP US Micro Cap Value (CRSPMCV)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 2326.0953 | -19.57 | -0.83 | 2326.0953 | 2326.0953 | 2326.0953 | 0 |
| 1742504400 | 2345.6609 | 12.72 | 0.55 | 2345.6609 | 2345.6609 | 2345.6609 | 0 |
| 1742418000 | 2332.9388 | -6.52 | -0.28 | 2332.9388 | 2332.9388 | 2332.9388 | 0 |
| 1742331600 | 2339.4579 | 14.25 | 0.61 | 2339.4579 | 2339.4579 | 2339.4579 | 0 |
| 1742245200 | 2325.2085 | 29.56 | 1.29 | 2325.2085 | 2325.2085 | 2325.2085 | 0 |
| 1741986000 | 2295.6464 | -15.68 | -0.68 | 2295.6464 | 2295.6464 | 2295.6464 | 0 |
| 1741899600 | 2311.3257 | -6.19 | -0.27 | 2311.3257 | 2311.3257 | 2311.3257 | 0 |
| 1741813200 | 2317.5198 | 42.23 | 1.86 | 2317.5198 | 2317.5198 | 2317.5198 | 0 |
| 1741726800 | 2275.2911 | -39.12 | -1.69 | 2275.2911 | 2275.2911 | 2275.2911 | 0 |
| 1741640400 | 2314.4153 | -22.32 | -0.96 | 2314.4153 | 2314.4153 | 2314.4153 | 0 |
| 1741384800 | 2336.7399 | -10.64 | -0.45 | 2336.7399 | 2336.7399 | 2336.7399 | 0 |
| 1741298400 | 2347.3799 | -12.58 | -0.53 | 2347.3799 | 2347.3799 | 2347.3799 | 0 |
| 1741212000 | 2359.9614 | 23.77 | 1.02 | 2359.9614 | 2359.9614 | 2359.9614 | 0 |
| 1741125600 | 2336.1949 | -133.35 | -5.40 | 2336.1949 | 2336.1949 | 2336.1949 | 0 |
| 1741039200 | 2469.5483 | 55.47 | 2.30 | 2469.5483 | 2469.5483 | 2469.5483 | 0 |
| 1740780000 | 2414.0769 | -62.07 | -2.51 | 2414.0769 | 2414.0769 | 2414.0769 | 0 |
| 1740693600 | 2476.1513 | 6.91 | 0.28 | 2476.1513 | 2476.1513 | 2476.1513 | 0 |
| 1740607200 | 2469.2428 | -7.31 | -0.30 | 2469.2428 | 2469.2428 | 2469.2428 | 0 |
| 1740520800 | 2476.5556 | -51.72 | -2.05 | 2476.5556 | 2476.5556 | 2476.5556 | 0 |
| 1740434400 | 2528.2725 | -95.09 | -3.62 | 2528.2725 | 2528.2725 | 2528.2725 | 0 |
| 1740175200 | 2623.3616 | 9.2 | 0.35 | 2623.3616 | 2623.3616 | 2623.3616 | 0 |
| 1740088800 | 2614.1662 | -3.26 | -0.12 | 2614.1662 | 2614.1662 | 2614.1662 | 0 |
| 1740002400 | 2617.4295 | -23.85 | -0.90 | 2617.4295 | 2617.4295 | 2617.4295 | 0 |
| 1739916000 | 2641.2813 | -6.83 | -0.26 | 2641.2813 | 2641.2813 | 2641.2813 | 0 |
| 1739570400 | 2648.1131 | 27.47 | 1.05 | 2648.1131 | 2648.1131 | 2648.1131 | 0 |
| 1739484000 | 2620.6385 | 42.33 | 1.64 | 2620.6385 | 2620.6385 | 2620.6385 | 0 |
| 1739397600 | 2578.3078 | -39.72 | -1.52 | 2578.3078 | 2578.3078 | 2578.3078 | 0 |
| 1739311200 | 2618.0286 | -32.74 | -1.24 | 2618.0286 | 2618.0286 | 2618.0286 | 0 |
| 1739224800 | 2650.7665 | -22.79 | -0.85 | 2650.7665 | 2650.7665 | 2650.7665 | 0 |
| 1738965600 | 2673.556 | -17.88 | -0.66 | 2673.556 | 2673.556 | 2673.556 | 0 |
| 1738879200 | 2691.431 | 38.39 | 1.45 | 2691.431 | 2691.431 | 2691.431 | 0 |
| 1738792800 | 2653.0432 | 62.15 | 2.40 | 2653.0432 | 2653.0432 | 2653.0432 | 0 |
| 1738706400 | 2590.891 | 31.77 | 1.24 | 2590.891 | 2590.891 | 2590.891 | 0 |
| 1738620000 | 2559.1212 | -92.29 | -3.48 | 2559.1212 | 2559.1212 | 2559.1212 | 0 |
| 1738360800 | 2651.409 | 5.28 | 0.20 | 2651.409 | 2651.409 | 2651.409 | 0 |
| 1738274400 | 2646.1257 | 28.21 | 1.08 | 2646.1257 | 2646.1257 | 2646.1257 | 0 |
| 1738188000 | 2617.9117 | -8.59 | -0.33 | 2617.9117 | 2617.9117 | 2617.9117 | 0 |
| 1738101600 | 2626.5058 | -4.92 | -0.19 | 2626.5058 | 2626.5058 | 2626.5058 | 0 |
| 1738015200 | 2631.4243 | -30.21 | -1.13 | 2631.4243 | 2631.4243 | 2631.4243 | 0 |
| 1737756000 | 2661.6323 | 28.54 | 1.08 | 2661.6323 | 2661.6323 | 2661.6323 | 0 |
| 1737669600 | 2633.0956 | -20.86 | -0.79 | 2633.0956 | 2633.0956 | 2633.0956 | 0 |
| 1737583200 | 2653.9578 | 26.47 | 1.01 | 2653.9578 | 2653.9578 | 2653.9578 | 0 |
| 1737496800 | 2627.4836 | 10.45 | 0.40 | 2627.4836 | 2627.4836 | 2627.4836 | 0 |
| 1737151200 | 2617.0378 | 24.71 | 0.95 | 2617.0378 | 2617.0378 | 2617.0378 | 0 |
| 1737064800 | 2592.3249 | 1.39 | 0.05 | 2592.3249 | 2592.3249 | 2592.3249 | 0 |
| 1736978400 | 2590.9323 | 64.53 | 2.55 | 2590.9323 | 2590.9323 | 2590.9323 | 0 |
| 1736892000 | 2526.4 | 46.08 | 1.86 | 2526.4 | 2526.4 | 2526.4 | 0 |
| 1736805600 | 2480.3179 | -70.03 | -2.75 | 2480.3179 | 2480.3179 | 2480.3179 | 0 |
| 1736546400 | 2550.3523 | -48.25 | -1.86 | 2550.3523 | 2550.3523 | 2550.3523 | 0 |
| 1736373600 | 2598.6067 | -78.3 | -2.93 | 2598.6067 | 2598.6067 | 2598.6067 | 0 |
| 1736287200 | 2676.9065 | -16.18 | -0.60 | 2676.9065 | 2676.9065 | 2676.9065 | 0 |
| 1736200800 | 2693.0817 | 64.46 | 2.45 | 2693.0817 | 2693.0817 | 2693.0817 | 0 |
| 1735941600 | 2628.6197 | 1.53 | 0.06 | 2628.6197 | 2628.6197 | 2628.6197 | 0 |
| 1735855200 | 2627.0877 | 1.57 | 0.06 | 2627.0877 | 2627.0877 | 2627.0877 | 0 |
| 1735682400 | 2625.5177 | 18.77 | 0.72 | 2625.5177 | 2625.5177 | 2625.5177 | 0 |
| 1735596000 | 2606.7506 | -55.57 | -2.09 | 2606.7506 | 2606.7506 | 2606.7506 | 0 |
| 1735336800 | 2662.3211 | 53.68 | 2.06 | 2662.3211 | 2662.3211 | 2662.3211 | 0 |
| 1735250400 | 2608.6427 | 7.95 | 0.31 | 2608.6427 | 2608.6427 | 2608.6427 | 0 |
| 1735077600 | 2600.6908 | -3.6 | -0.14 | 2600.6908 | 2600.6908 | 2600.6908 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
