CRSP US Mid Cap Growth Total Return (CRSPMIGT)
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 |
|---|---|---|---|---|---|---|---|
| 1721336400 | 3756.4149 | -27.52 | -0.73 | 3783.9339 | 3821.3599 | 3745.0527 | 0 |
| 1721250000 | 3783.9339 | -83.87 | -2.17 | 3867.8005 | 3867.8005 | 3783.9339 | 0 |
| 1721163600 | 3867.8005 | 59.29 | 1.56 | 3808.5111 | 3868.5544 | 3808.5111 | 0 |
| 1721077200 | 3808.5111 | 7.67 | 0.20 | 3800.8392 | 3830.1579 | 3792.0751 | 0 |
| 1720818000 | 3800.8392 | 33.42 | 0.89 | 3767.4516 | 3822.5101 | 3767.4516 | 0 |
| 1720731600 | 3767.4237 | 25.38 | 0.68 | 3742.043 | 3785.0423 | 3742.043 | 0 |
| 1720645200 | 3742.043 | 24.67 | 0.66 | 3717.3759 | 3743.067 | 3704.7127 | 0 |
| 1720558800 | 3717.3759 | -16.96 | -0.45 | 3734.3361 | 3738.6211 | 3717.3378 | 0 |
| 1720472400 | 3734.3361 | 2.6 | 0.07 | 3731.7379 | 3746.2643 | 3726.794 | 0 |
| 1720213200 | 3731.7379 | 12.18 | 0.33 | 3719.5583 | 3733.9427 | 3703.3165 | 0 |
| 1720040400 | 3719.5583 | 9.74 | 0.26 | 3709.823 | 3725.5321 | 3708.0483 | 0 |
| 1719954000 | 3709.823 | 23.13 | 0.63 | 3686.764 | 3710.0485 | 3683.8088 | 0 |
| 1719867600 | 3686.6897 | -19.75 | -0.53 | 3706.7138 | 3720.1694 | 3676.6185 | 0 |
| 1719608400 | 3706.44 | -13.51 | -0.36 | 3720.1608 | 3743.1629 | 3693.0011 | 0 |
| 1719522000 | 3719.9503 | 18.51 | 0.50 | 3701.6106 | 3720.2932 | 3696.9105 | 0 |
| 1719435600 | 3701.4357 | -27.31 | -0.73 | 3728.7409 | 3728.7409 | 3693.4057 | 0 |
| 1719349200 | 3728.7409 | 4.6 | 0.12 | 3724.1426 | 3729.9742 | 3712.5351 | 0 |
| 1719262800 | 3724.1426 | -0.5 | -0.01 | 3724.6446 | 3744.5597 | 3720.7718 | 0 |
| 1719003600 | 3724.6446 | 4.7 | 0.13 | 3719.9463 | 3725.9918 | 3697.0297 | 0 |
| 1718917200 | 3719.9463 | -17.08 | -0.46 | 3737.1231 | 3743.0789 | 3708.9285 | 0 |
| 1718744400 | 3737.0283 | 13.07 | 0.35 | 3724.103 | 3740.2062 | 3721.618 | 0 |
| 1718658000 | 3723.9608 | 23.3 | 0.63 | 3700.6609 | 3731.7106 | 3679.2917 | 0 |
| 1718398800 | 3700.656 | -30.39 | -0.81 | 3732.4653 | 3732.4653 | 3676.6032 | 0 |
| 1718312400 | 3731.0442 | -14.18 | -0.38 | 3745.2196 | 3745.2196 | 3710.0122 | 0 |
| 1718226000 | 3745.2196 | 40.51 | 1.09 | 3704.7348 | 3764.143 | 3704.7348 | 0 |
| 1718139600 | 3704.7141 | 3.56 | 0.10 | 3701.1493 | 3707.0508 | 3671.1462 | 0 |
| 1718053200 | 3701.1493 | 24.54 | 0.67 | 3676.6137 | 3706.943 | 3663.3027 | 0 |
| 1717794000 | 3676.6137 | -19.13 | -0.52 | 3695.8279 | 3699.7307 | 3673.3506 | 0 |
| 1717707600 | 3695.7441 | -18.02 | -0.49 | 3713.7686 | 3713.8834 | 3690.8916 | 0 |
| 1717621200 | 3713.7686 | 47.6 | 1.30 | 3666.2983 | 3713.881 | 3666.2983 | 0 |
| 1717534800 | 3666.1701 | 0.85 | 0.02 | 3665.3389 | 3673.4522 | 3649.0133 | 0 |
| 1717448400 | 3665.3242 | -22.61 | -0.61 | 3688.2831 | 3698.492 | 3628.5074 | 0 |
| 1717189200 | 3687.9327 | 0.94 | 0.03 | 3687.0643 | 3697.8061 | 3628.7543 | 0 |
| 1717102800 | 3686.9943 | -4.16 | -0.11 | 3691.2427 | 3699.4827 | 3675.6747 | 0 |
| 1717016400 | 3691.1494 | -48.71 | -1.30 | 3739.9841 | 3739.9841 | 3690.7813 | 0 |
| 1716930000 | 3739.863 | -28.81 | -0.76 | 3768.6711 | 3775.1652 | 3729.2738 | 0 |
| 1716584400 | 3768.6711 | 37.51 | 1.01 | 3731.4261 | 3778.9893 | 3731.4261 | 0 |
| 1716498000 | 3731.1653 | -50.9 | -1.35 | 3782.1793 | 3797.6068 | 3725.7297 | 0 |
| 1716411600 | 3782.0619 | 3.54 | 0.09 | 3778.6628 | 3799.7658 | 3767.1447 | 0 |
| 1716325200 | 3778.5259 | -10.7 | -0.28 | 3789.5053 | 3789.5053 | 3766.1196 | 0 |
| 1716238800 | 3789.2228 | 20.53 | 0.54 | 3768.7752 | 3790.8699 | 3768.7752 | 0 |
| 1715979600 | 3768.6926 | 4.52 | 0.12 | 3764.1697 | 3775.8484 | 3753.1184 | 0 |
| 1715893200 | 3764.1697 | -14.79 | -0.39 | 3779.4264 | 3782.974 | 3764.0381 | 0 |
| 1715806800 | 3778.9581 | 56.11 | 1.51 | 3723.3336 | 3780.9478 | 3723.3336 | 0 |
| 1715720400 | 3722.8529 | 17.63 | 0.48 | 3705.6287 | 3730.605 | 3705.0159 | 0 |
| 1715634000 | 3705.2225 | -8.45 | -0.23 | 3713.6743 | 3733.522 | 3703.7179 | 0 |
| 1715374800 | 3713.6743 | 4.5 | 0.12 | 3709.7189 | 3732.8569 | 3707.9215 | 0 |
| 1715288400 | 3709.1714 | 17.87 | 0.48 | 3691.5142 | 3710.3668 | 3680.6467 | 0 |
| 1715202000 | 3691.3029 | -11.82 | -0.32 | 3703.2804 | 3703.2804 | 3683.2553 | 0 |
| 1715115600 | 3703.1256 | -9.09 | -0.24 | 3712.2552 | 3716.386 | 3698.816 | 0 |
| 1715029200 | 3712.2179 | 45.86 | 1.25 | 3666.4005 | 3712.3278 | 3666.4005 | 0 |
| 1714770000 | 3666.36 | 24.98 | 0.69 | 3641.3986 | 3686.6354 | 3641.3986 | 0 |
| 1714683600 | 3641.3826 | 40.78 | 1.13 | 3600.6306 | 3649.816 | 3584.0968 | 0 |
| 1714597200 | 3600.6027 | -6.74 | -0.19 | 3607.3385 | 3660.6907 | 3584.3136 | 0 |
| 1714510800 | 3607.3385 | -69.89 | -1.90 | 3677.4646 | 3677.4646 | 3607.1516 | 0 |
| 1714424400 | 3677.2267 | 21.05 | 0.58 | 3656.1743 | 3679.9938 | 3656.1743 | 0 |
| 1714165200 | 3656.1743 | 26.81 | 0.74 | 3629.3679 | 3669.4919 | 3625.2293 | 0 |
| 1714078800 | 3629.3679 | 8.39 | 0.23 | 3620.9733 | 3639.4064 | 3574.0617 | 0 |
| 1713992400 | 3620.9733 | 6.96 | 0.19 | 3614.2579 | 3649.9407 | 3596.9156 | 0 |
| 1713906000 | 3614.018 | 56.09 | 1.58 | 3557.9454 | 3623.3178 | 3557.9454 | 0 |
| 1713819600 | 3557.9297 | 32.67 | 0.93 | 3525.2592 | 3578.0355 | 3525.2592 | 0 |
| 1713560400 | 3525.2592 | -35.33 | -0.99 | 3560.5842 | 3573.6022 | 3512.8208 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
