CRSP US Mid Cap Growth (CRSPMIG1)
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 |
|---|---|---|---|---|---|---|---|
| 1736892000 | 3788.7353 | 31.41 | 0.84 | 3757.3229 | 3804.462 | 3757.3229 | 0 |
| 1736805600 | 3757.3229 | -1.46 | -0.04 | 3758.7823 | 3758.7823 | 3708.7063 | 0 |
| 1736546400 | 3758.7823 | -32.98 | -0.87 | 3791.7625 | 3791.7625 | 3745.6571 | 0 |
| 1736373600 | 3791.7625 | 10.59 | 0.28 | 3781.1731 | 3795.2944 | 3749.741 | 0 |
| 1736287200 | 3781.1731 | -40.95 | -1.07 | 3822.124 | 3836.421 | 3766.1995 | 0 |
| 1736200800 | 3822.124 | 16.99 | 0.45 | 3805.1343 | 3845.4141 | 3805.1343 | 0 |
| 1735941600 | 3805.1343 | 69.35 | 1.86 | 3735.7812 | 3809.5416 | 3735.7812 | 0 |
| 1735855200 | 3735.7812 | 11.28 | 0.30 | 3724.5014 | 3766.8825 | 3711.0263 | 0 |
| 1735682400 | 3724.5014 | -17.68 | -0.47 | 3742.1861 | 3755.8364 | 3714.4008 | 0 |
| 1735596000 | 3742.1861 | -40 | -1.06 | 3782.1847 | 3782.1847 | 3708.8128 | 0 |
| 1735336800 | 3782.1847 | -44.44 | -1.16 | 3826.6279 | 3826.6279 | 3760.1148 | 0 |
| 1735250400 | 3826.6279 | -6.82 | -0.18 | 3833.4438 | 3834.1411 | 3809.1037 | 0 |
| 1735077600 | 3833.4438 | 39.81 | 1.05 | 3793.6359 | 3833.4643 | 3793.6359 | 0 |
| 1734991200 | 3793.6359 | -8.89 | -0.23 | 3802.5241 | 3802.5241 | 3756.9515 | 0 |
| 1734732000 | 3802.5241 | 65.3 | 1.75 | 3737.2213 | 3822.2683 | 3711.3862 | 0 |
| 1734645600 | 3737.2213 | -7.84 | -0.21 | 3745.0662 | 3796.0592 | 3736.0223 | 0 |
| 1734559200 | 3745.0662 | -149.83 | -3.85 | 3894.8939 | 3897.9097 | 3741.2228 | 0 |
| 1734472800 | 3894.8939 | -35.4 | -0.90 | 3930.2965 | 3930.2965 | 3889.3328 | 0 |
| 1734386400 | 3930.2965 | 3.42 | 0.09 | 3926.8735 | 3947.4738 | 3924.2963 | 0 |
| 1734127200 | 3926.8735 | -13.24 | -0.34 | 3940.1172 | 3947.0111 | 3912.8247 | 0 |
| 1734040800 | 3940.1172 | -19.79 | -0.50 | 3959.9043 | 3962.0486 | 3938.3107 | 0 |
| 1733954400 | 3959.9043 | 37.56 | 0.96 | 3922.3472 | 3967.9955 | 3922.3472 | 0 |
| 1733868000 | 3922.3472 | -44.16 | -1.11 | 3966.5109 | 3966.9683 | 3917.6506 | 0 |
| 1733781600 | 3966.5109 | -62.31 | -1.55 | 4028.8195 | 4037.9353 | 3963.0051 | 0 |
| 1733522400 | 4028.8195 | 32.43 | 0.81 | 3996.3913 | 4034.0446 | 3996.3913 | 0 |
| 1733436000 | 3996.3913 | -25.86 | -0.64 | 4022.2519 | 4028.8624 | 3994.962 | 0 |
| 1733349600 | 4022.2519 | 48.35 | 1.22 | 3973.9019 | 4022.3046 | 3973.9019 | 0 |
| 1733263200 | 3973.9019 | 5.21 | 0.13 | 3968.6964 | 3978.511 | 3957.3259 | 0 |
| 1733176800 | 3968.6964 | 2.89 | 0.07 | 3965.807 | 3980.8647 | 3965.807 | 0 |
| 1732917600 | 3965.807 | 10.91 | 0.28 | 3954.8983 | 3982.1232 | 3954.8983 | 0 |
| 1732744800 | 3954.8983 | -8.59 | -0.22 | 3963.4879 | 3980.6474 | 3939.6498 | 0 |
| 1732658400 | 3963.4879 | 2.41 | 0.06 | 3961.0791 | 3968.6179 | 3950.7283 | 0 |
| 1732572000 | 3961.0791 | 22.04 | 0.56 | 3939.0386 | 3986.2672 | 3939.0386 | 0 |
| 1732312800 | 3939.0386 | 51.65 | 1.33 | 3887.3871 | 3941.9898 | 3887.3871 | 0 |
| 1732226400 | 3887.3871 | 49.59 | 1.29 | 3837.8003 | 3902.3282 | 3837.8003 | 0 |
| 1732140000 | 3837.8003 | 13.55 | 0.35 | 3824.2484 | 3840.6928 | 3796.4114 | 0 |
| 1732053600 | 3824.2484 | 33.15 | 0.87 | 3791.1034 | 3825.3532 | 3763.0222 | 0 |
| 1731967200 | 3791.1034 | 21.03 | 0.56 | 3770.3514 | 3802.3603 | 3756.1538 | 0 |
| 1731708000 | 3770.0723 | -35.75 | -0.94 | 3805.8204 | 3805.8204 | 3759.6965 | 0 |
| 1731621600 | 3805.8204 | -45.59 | -1.18 | 3851.407 | 3853.2545 | 3803.6714 | 0 |
| 1731535200 | 3851.407 | -11.17 | -0.29 | 3862.5774 | 3889.0754 | 3847.5488 | 0 |
| 1731448800 | 3862.5774 | -17.03 | -0.44 | 3879.6037 | 3879.8801 | 3839.0398 | 0 |
| 1731362400 | 3879.6037 | 37.15 | 0.97 | 3842.4576 | 3888.1415 | 3841.8908 | 0 |
| 1731103200 | 3842.4576 | 35.47 | 0.93 | 3806.99 | 3847.6186 | 3798.8108 | 0 |
| 1731016800 | 3806.99 | 34.98 | 0.93 | 3772.0143 | 3813.5496 | 3772.0143 | 0 |
| 1730930400 | 3772.0143 | 111.19 | 3.04 | 3660.8226 | 3773.3363 | 3660.8226 | 0 |
| 1730844000 | 3660.8226 | 69.03 | 1.92 | 3591.7939 | 3661.217 | 3591.7939 | 0 |
| 1730757600 | 3591.7939 | -1.81 | -0.05 | 3593.6079 | 3606.691 | 3576.939 | 0 |
| 1730494800 | 3593.6079 | 13.2 | 0.37 | 3580.4111 | 3627.0774 | 3580.4111 | 0 |
| 1730408400 | 3580.4111 | -61.05 | -1.68 | 3641.4572 | 3641.4572 | 3579.9459 | 0 |
| 1730322000 | 3641.4572 | -15.93 | -0.44 | 3657.3903 | 3667.2502 | 3640.5465 | 0 |
| 1730235600 | 3657.3903 | 11.19 | 0.31 | 3646.1976 | 3664.6195 | 3637.386 | 0 |
| 1730149200 | 3646.1976 | 12.93 | 0.36 | 3633.2687 | 3662.4785 | 3633.2687 | 0 |
| 1729890000 | 3633.2687 | -3.61 | -0.10 | 3636.8751 | 3668.8711 | 3626.9518 | 0 |
| 1729803600 | 3636.8751 | 14.25 | 0.39 | 3622.6284 | 3652.8779 | 3622.6284 | 0 |
| 1729717200 | 3622.6284 | -25.09 | -0.69 | 3647.714 | 3647.8054 | 3600.796 | 0 |
| 1729630800 | 3647.714 | -21.61 | -0.59 | 3669.3232 | 3669.3232 | 3638.4245 | 0 |
| 1729544400 | 3669.3232 | -18.84 | -0.51 | 3688.1589 | 3688.7832 | 3651.6114 | 0 |
| 1729285200 | 3688.1589 | 16.66 | 0.45 | 3671.5032 | 3689.3884 | 3671.1069 | 0 |
| 1729198800 | 3671.5032 | -11.92 | -0.32 | 3683.4248 | 3705.2568 | 3669.5992 | 0 |
| 1729112400 | 3683.4248 | 19.81 | 0.54 | 3663.6123 | 3685.74 | 3660.6964 | 0 |
| 1729026000 | 3663.6123 | -25.87 | -0.70 | 3689.4779 | 3699.1314 | 3660.1411 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
