CRSP US Small Micro Cap Value (CRSPMSV)
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 |
|---|---|---|---|---|---|---|---|
| 1720731600 | 2758.2282 | 54.76 | 2.03 | 2758.2282 | 2758.2282 | 2758.2282 | 0 |
| 1720645200 | 2703.4708 | 2.49 | 0.09 | 2703.4708 | 2703.4708 | 2703.4708 | 0 |
| 1720558800 | 2700.9774 | -8.3 | -0.31 | 2700.9774 | 2700.9774 | 2700.9774 | 0 |
| 1720472400 | 2709.277 | 7.15 | 0.26 | 2709.277 | 2709.277 | 2709.277 | 0 |
| 1720213200 | 2702.1302 | -7.41 | -0.27 | 2702.1302 | 2702.1302 | 2702.1302 | 0 |
| 1720040400 | 2709.5375 | 14.2 | 0.53 | 2709.5375 | 2709.5375 | 2709.5375 | 0 |
| 1719954000 | 2695.3389 | -31.22 | -1.15 | 2695.3389 | 2695.3389 | 2695.3389 | 0 |
| 1719867600 | 2726.562 | 5.02 | 0.18 | 2726.562 | 2726.562 | 2726.562 | 0 |
| 1719608400 | 2721.5396 | 24.46 | 0.91 | 2721.5396 | 2721.5396 | 2721.5396 | 0 |
| 1719522000 | 2697.0787 | 9.2 | 0.34 | 2697.0787 | 2697.0787 | 2697.0787 | 0 |
| 1719435600 | 2687.8811 | -27.35 | -1.01 | 2687.8811 | 2687.8811 | 2687.8811 | 0 |
| 1719349200 | 2715.2347 | 6.89 | 0.25 | 2715.2347 | 2715.2347 | 2715.2347 | 0 |
| 1719262800 | 2708.3456 | 8.74 | 0.32 | 2708.3456 | 2708.3456 | 2708.3456 | 0 |
| 1719003600 | 2699.6062 | -0.79 | -0.03 | 2699.6062 | 2699.6062 | 2699.6062 | 0 |
| 1718917200 | 2700.3987 | -0.87 | -0.03 | 2700.3987 | 2700.3987 | 2700.3987 | 0 |
| 1718744400 | 2701.2719 | 23.98 | 0.90 | 2701.2719 | 2701.2719 | 2701.2719 | 0 |
| 1718658000 | 2677.2905 | -18.1 | -0.67 | 2677.2905 | 2677.2905 | 2677.2905 | 0 |
| 1718398800 | 2695.3876 | -43.96 | -1.60 | 2695.3876 | 2695.3876 | 2695.3876 | 0 |
| 1718312400 | 2739.3437 | -22.99 | -0.83 | 2739.3437 | 2739.3437 | 2739.3437 | 0 |
| 1718226000 | 2762.3358 | 62.39 | 2.31 | 2762.3358 | 2762.3358 | 2762.3358 | 0 |
| 1718139600 | 2699.9415 | 11.41 | 0.42 | 2699.9415 | 2699.9415 | 2699.9415 | 0 |
| 1718053200 | 2688.5292 | -21.5 | -0.79 | 2688.5292 | 2688.5292 | 2688.5292 | 0 |
| 1717794000 | 2710.0282 | -28.98 | -1.06 | 2710.0282 | 2710.0282 | 2710.0282 | 0 |
| 1717707600 | 2739.0065 | 15.54 | 0.57 | 2739.0065 | 2739.0065 | 2739.0065 | 0 |
| 1717621200 | 2723.4697 | -6.92 | -0.25 | 2723.4697 | 2723.4697 | 2723.4697 | 0 |
| 1717534800 | 2730.3878 | -52.47 | -1.89 | 2730.3878 | 2730.3878 | 2730.3878 | 0 |
| 1717448400 | 2782.8609 | 33.41 | 1.22 | 2782.8609 | 2782.8609 | 2782.8609 | 0 |
| 1717189200 | 2749.4478 | 22.66 | 0.83 | 2749.4478 | 2749.4478 | 2749.4478 | 0 |
| 1717102800 | 2726.788 | 5.18 | 0.19 | 2726.788 | 2726.788 | 2726.788 | 0 |
| 1717016400 | 2721.61 | -59.07 | -2.12 | 2721.61 | 2721.61 | 2721.61 | 0 |
| 1716930000 | 2780.6756 | 23.17 | 0.84 | 2780.6756 | 2780.6756 | 2780.6756 | 0 |
| 1716584400 | 2757.5079 | -35.24 | -1.26 | 2757.5079 | 2757.5079 | 2757.5079 | 0 |
| 1716498000 | 2792.7502 | -3.51 | -0.13 | 2792.7502 | 2792.7502 | 2792.7502 | 0 |
| 1716411600 | 2796.2559 | -4.33 | -0.15 | 2796.2559 | 2796.2559 | 2796.2559 | 0 |
| 1716325200 | 2800.5873 | -5.43 | -0.19 | 2800.5873 | 2800.5873 | 2800.5873 | 0 |
| 1716238800 | 2806.0162 | -4.85 | -0.17 | 2806.0162 | 2806.0162 | 2806.0162 | 0 |
| 1715979600 | 2810.8665 | -9.38 | -0.33 | 2810.8665 | 2810.8665 | 2810.8665 | 0 |
| 1715893200 | 2820.2467 | -8.91 | -0.31 | 2820.2467 | 2820.2467 | 2820.2467 | 0 |
| 1715806800 | 2829.155 | 29.51 | 1.05 | 2829.155 | 2829.155 | 2829.155 | 0 |
| 1715720400 | 2799.6465 | 12.33 | 0.44 | 2799.6465 | 2799.6465 | 2799.6465 | 0 |
| 1715634000 | 2787.3195 | -3.4 | -0.12 | 2787.3195 | 2787.3195 | 2787.3195 | 0 |
| 1715374800 | 2790.7214 | 35.89 | 1.30 | 2790.7214 | 2790.7214 | 2790.7214 | 0 |
| 1715288400 | 2754.8309 | 13.02 | 0.47 | 2754.8309 | 2754.8309 | 2754.8309 | 0 |
| 1715202000 | 2741.8147 | -22.74 | -0.82 | 2741.8147 | 2741.8147 | 2741.8147 | 0 |
| 1715115600 | 2764.5515 | 16.47 | 0.60 | 2764.5515 | 2764.5515 | 2764.5515 | 0 |
| 1715029200 | 2748.0848 | 5.61 | 0.20 | 2748.0848 | 2748.0848 | 2748.0848 | 0 |
| 1714770000 | 2742.475 | 49.35 | 1.83 | 2742.475 | 2742.475 | 2742.475 | 0 |
| 1714683600 | 2693.1282 | 34.05 | 1.28 | 2693.1282 | 2693.1282 | 2693.1282 | 0 |
| 1714597200 | 2659.0814 | -32.69 | -1.21 | 2659.0814 | 2659.0814 | 2659.0814 | 0 |
| 1714510800 | 2691.7709 | -11.8 | -0.44 | 2691.7709 | 2691.7709 | 2691.7709 | 0 |
| 1714424400 | 2703.5668 | 22.91 | 0.85 | 2703.5668 | 2703.5668 | 2703.5668 | 0 |
| 1714165200 | 2680.658 | 15.41 | 0.58 | 2680.658 | 2680.658 | 2680.658 | 0 |
| 1714078800 | 2665.2492 | -29.67 | -1.10 | 2665.2492 | 2665.2492 | 2665.2492 | 0 |
| 1713992400 | 2694.9152 | 35 | 1.32 | 2694.9152 | 2694.9152 | 2694.9152 | 0 |
| 1713906000 | 2659.9121 | 16.46 | 0.62 | 2659.9121 | 2659.9121 | 2659.9121 | 0 |
| 1713819600 | 2643.4498 | 25.41 | 0.97 | 2643.4498 | 2643.4498 | 2643.4498 | 0 |
| 1713560400 | 2618.0421 | -18.61 | -0.71 | 2618.0421 | 2618.0421 | 2618.0421 | 0 |
| 1713474000 | 2636.6536 | -27.69 | -1.04 | 2636.6536 | 2636.6536 | 2636.6536 | 0 |
| 1713387600 | 2664.3422 | 13.92 | 0.53 | 2664.3422 | 2664.3422 | 2664.3422 | 0 |
| 1713301200 | 2650.426 | -68.61 | -2.52 | 2650.426 | 2650.426 | 2650.426 | 0 |
| 1713214800 | 2719.0364 | -15.75 | -0.58 | 2719.0364 | 2719.0364 | 2719.0364 | 0 |
| 1712955600 | 2734.7845 | -19.9 | -0.72 | 2734.7845 | 2734.7845 | 2734.7845 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
