CRSP US Mega Cap Growth Total Return (CRSPMEGT)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 6153.2259 | -39.05 | -0.63 | 6192.2742 | 6226.1929 | 6139.18 | 0 |
| 1721336400 | 6192.2742 | -55.49 | -0.89 | 6247.831 | 6294.8804 | 6147.0132 | 0 |
| 1721250000 | 6247.7627 | -179.36 | -2.79 | 6427.1256 | 6427.1256 | 6240.7754 | 0 |
| 1721163600 | 6427.1256 | -8.53 | -0.13 | 6435.6531 | 6467.0448 | 6391.0177 | 0 |
| 1721077200 | 6435.6531 | 18.61 | 0.29 | 6417.0408 | 6496.2829 | 6408.985 | 0 |
| 1720818000 | 6417.0408 | 34.63 | 0.54 | 6382.429 | 6472.1993 | 6378.1025 | 0 |
| 1720731600 | 6382.4149 | -153.13 | -2.34 | 6535.6541 | 6535.6541 | 6367.8969 | 0 |
| 1720645200 | 6535.5435 | 66.97 | 1.04 | 6468.6511 | 6538.1279 | 6468.6511 | 0 |
| 1720558800 | 6468.5724 | 10.07 | 0.16 | 6458.7796 | 6498.7802 | 6452.493 | 0 |
| 1720472400 | 6458.5002 | 1.69 | 0.03 | 6457.0759 | 6464.7084 | 6439.6044 | 0 |
| 1720213200 | 6456.8131 | 77.29 | 1.21 | 6379.5237 | 6461.3479 | 6374.0672 | 0 |
| 1720040400 | 6379.5237 | 54.11 | 0.86 | 6325.411 | 6379.7928 | 6314.8525 | 0 |
| 1719954000 | 6325.411 | 54.18 | 0.86 | 6271.2287 | 6326.3348 | 6242.349 | 0 |
| 1719867600 | 6271.2287 | 58.04 | 0.93 | 6213.1926 | 6276.8791 | 6182.8062 | 0 |
| 1719608400 | 6213.1926 | -60.26 | -0.96 | 6273.5047 | 6326.5084 | 6210.0958 | 0 |
| 1719522000 | 6273.4489 | 18.6 | 0.30 | 6254.8522 | 6290.0403 | 6248.4442 | 0 |
| 1719435600 | 6254.8522 | 32.99 | 0.53 | 6221.8634 | 6258.5471 | 6210.1937 | 0 |
| 1719349200 | 6221.8634 | 90.89 | 1.48 | 6130.9687 | 6226.2356 | 6130.9687 | 0 |
| 1719262800 | 6130.9687 | -68.24 | -1.10 | 6199.2039 | 6212.6299 | 6130.1058 | 0 |
| 1719003600 | 6199.2039 | -9.3 | -0.15 | 6208.5087 | 6234.6835 | 6175.3675 | 0 |
| 1718917200 | 6208.5087 | -37.47 | -0.60 | 6245.9796 | 6283.6911 | 6180.9611 | 0 |
| 1718744400 | 6245.9796 | 9.87 | 0.16 | 6236.2371 | 6251.5562 | 6218.8603 | 0 |
| 1718658000 | 6236.1094 | 54.3 | 0.88 | 6181.812 | 6267.5447 | 6163.2037 | 0 |
| 1718398800 | 6181.812 | 19.49 | 0.32 | 6162.9342 | 6186.272 | 6141.4683 | 0 |
| 1718312400 | 6162.3192 | 20.03 | 0.33 | 6142.29 | 6181.6593 | 6122.9973 | 0 |
| 1718226000 | 6142.29 | 85.17 | 1.41 | 6057.2239 | 6191.1697 | 6057.2239 | 0 |
| 1718139600 | 6057.1238 | 65.84 | 1.10 | 5991.3899 | 6057.7535 | 5970.8311 | 0 |
| 1718053200 | 5991.2838 | 15.44 | 0.26 | 5976.2152 | 6000.9691 | 5947.9037 | 0 |
| 1717794000 | 5975.8423 | 1.76 | 0.03 | 5974.1679 | 6006.9174 | 5949.3194 | 0 |
| 1717707600 | 5974.0774 | 7.18 | 0.12 | 5966.8987 | 5996.4116 | 5951.7843 | 0 |
| 1717621200 | 5966.8987 | 108.74 | 1.86 | 5858.2262 | 5967.3755 | 5858.2262 | 0 |
| 1717534800 | 5858.1552 | 27.46 | 0.47 | 5830.89 | 5866.482 | 5808.6256 | 0 |
| 1717448400 | 5830.6947 | 48.61 | 0.84 | 5782.5771 | 5844.6337 | 5766.3138 | 0 |
| 1717189200 | 5782.0894 | 7.68 | 0.13 | 5774.5733 | 5792.8459 | 5677.3573 | 0 |
| 1717102800 | 5774.4104 | -96.12 | -1.64 | 5870.5332 | 5870.5332 | 5757.8815 | 0 |
| 1717016400 | 5870.5332 | -17.87 | -0.30 | 5888.4859 | 5896.4219 | 5845.7723 | 0 |
| 1716930000 | 5888.4002 | 40.65 | 0.70 | 5847.749 | 5891.6274 | 5847.749 | 0 |
| 1716584400 | 5847.749 | 55.61 | 0.96 | 5792.1848 | 5857.4806 | 5792.1848 | 0 |
| 1716498000 | 5792.143 | -10.22 | -0.18 | 5802.412 | 5876.6531 | 5773.3989 | 0 |
| 1716411600 | 5802.3636 | -12.25 | -0.21 | 5814.7109 | 5826.0255 | 5772.3295 | 0 |
| 1716325200 | 5814.6127 | 25.02 | 0.43 | 5789.7181 | 5817.135 | 5769.6763 | 0 |
| 1716238800 | 5789.591 | 36.37 | 0.63 | 5753.2232 | 5800.9652 | 5751.7617 | 0 |
| 1715979600 | 5753.2232 | -1.97 | -0.03 | 5755.192 | 5766.4598 | 5727.9414 | 0 |
| 1715893200 | 5755.192 | -16.22 | -0.28 | 5771.9776 | 5796.8846 | 5753.4156 | 0 |
| 1715806800 | 5771.4071 | 88.41 | 1.56 | 5684.9543 | 5774.3801 | 5684.9543 | 0 |
| 1715720400 | 5683.0018 | 31.38 | 0.56 | 5651.6791 | 5690.8448 | 5638.5069 | 0 |
| 1715634000 | 5651.6184 | 3.61 | 0.06 | 5648.0092 | 5666.7161 | 5629.622 | 0 |
| 1715374800 | 5648.0092 | 2.52 | 0.04 | 5646.4776 | 5679.8052 | 5628.0727 | 0 |
| 1715288400 | 5645.4875 | 14.9 | 0.26 | 5630.7015 | 5651.6255 | 5612.5234 | 0 |
| 1715202000 | 5630.588 | -6.36 | -0.11 | 5636.9527 | 5641.9075 | 5605.2186 | 0 |
| 1715115600 | 5636.9527 | -7.95 | -0.14 | 5645.2478 | 5658.9172 | 5624.1593 | 0 |
| 1715029200 | 5644.8977 | 78.83 | 1.42 | 5566.083 | 5645.4797 | 5566.083 | 0 |
| 1714770000 | 5566.0683 | 107.13 | 1.96 | 5458.9408 | 5582.5615 | 5458.9408 | 0 |
| 1714683600 | 5458.9408 | 72.26 | 1.34 | 5386.6799 | 5466.936 | 5384.929 | 0 |
| 1714597200 | 5386.6799 | -22.39 | -0.41 | 5409.0651 | 5492.7754 | 5371.0658 | 0 |
| 1714510800 | 5409.0651 | -99.51 | -1.81 | 5508.6103 | 5525.3522 | 5408.7676 | 0 |
| 1714424400 | 5508.5791 | 14.41 | 0.26 | 5494.1698 | 5528.3553 | 5474.5266 | 0 |
| 1714165200 | 5494.1698 | 100.37 | 1.86 | 5393.9016 | 5516.5564 | 5393.9016 | 0 |
| 1714078800 | 5393.7983 | -40.29 | -0.74 | 5434.2344 | 5434.2344 | 5291.4162 | 0 |
| 1713992400 | 5434.0882 | -0.34 | -0.01 | 5434.426 | 5486.3393 | 5411.6665 | 0 |
| 1713906000 | 5434.426 | 85.42 | 1.60 | 5349.0056 | 5439.0879 | 5349.0056 | 0 |
| 1713819600 | 5349.0056 | 51.33 | 0.97 | 5297.6761 | 5381.3673 | 5287.2428 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
