CRSP US Small Cap Growth OSV Index (CRSPSCGV)
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 |
|---|---|---|---|---|---|---|---|
| 1730494800 | 2968.8381 | -20.98 | -0.70 | 2968.8381 | 2968.8381 | 2968.8381 | 0 |
| 1730408400 | 2989.8209 | -3.92 | -0.13 | 2989.8209 | 2989.8209 | 2989.8209 | 0 |
| 1730322000 | 2993.7452 | 6.57 | 0.22 | 2993.7452 | 2993.7452 | 2993.7452 | 0 |
| 1730235600 | 2987.1765 | -8.05 | -0.27 | 2987.1765 | 2987.1765 | 2987.1765 | 0 |
| 1730149200 | 2995.2291 | 3.83 | 0.13 | 2995.2291 | 2995.2291 | 2995.2291 | 0 |
| 1729890000 | 2991.3995 | 21.09 | 0.71 | 2991.3995 | 2991.3995 | 2991.3995 | 0 |
| 1729803600 | 2970.3084 | -1.47 | -0.05 | 2970.3084 | 2970.3084 | 2970.3084 | 0 |
| 1729717200 | 2971.7734 | -15.53 | -0.52 | 2971.7734 | 2971.7734 | 2971.7734 | 0 |
| 1729630800 | 2987.3033 | -35.5 | -1.17 | 2987.3033 | 2987.3033 | 2987.3033 | 0 |
| 1729544400 | 3022.806 | -7.12 | -0.24 | 3022.806 | 3022.806 | 3022.806 | 0 |
| 1729285200 | 3029.9297 | -6.91 | -0.23 | 3029.9297 | 3029.9297 | 3029.9297 | 0 |
| 1729198800 | 3036.8428 | 11.87 | 0.39 | 3036.8428 | 3036.8428 | 3036.8428 | 0 |
| 1729112400 | 3024.973 | 6.67 | 0.22 | 3024.973 | 3024.973 | 3024.973 | 0 |
| 1729026000 | 3018.3028 | 4.64 | 0.15 | 3018.3028 | 3018.3028 | 3018.3028 | 0 |
| 1728939600 | 3013.6634 | 57.13 | 1.93 | 3013.6634 | 3013.6634 | 3013.6634 | 0 |
| 1728680400 | 2956.5341 | 11.86 | 0.40 | 2956.5341 | 2956.5341 | 2956.5341 | 0 |
| 1728594000 | 2944.6747 | -9.09 | -0.31 | 2944.6747 | 2944.6747 | 2944.6747 | 0 |
| 1728507600 | 2953.7676 | 15.11 | 0.51 | 2953.7676 | 2953.7676 | 2953.7676 | 0 |
| 1728421200 | 2938.6552 | -16.05 | -0.54 | 2938.6552 | 2938.6552 | 2938.6552 | 0 |
| 1728334800 | 2954.7046 | -5.44 | -0.18 | 2954.7046 | 2954.7046 | 2954.7046 | 0 |
| 1728075600 | 2960.146 | 40.52 | 1.39 | 2960.146 | 2960.146 | 2960.146 | 0 |
| 1727989200 | 2919.6308 | 2.91 | 0.10 | 2919.6308 | 2919.6308 | 2919.6308 | 0 |
| 1727902800 | 2916.7249 | -39.5 | -1.34 | 2916.7249 | 2916.7249 | 2916.7249 | 0 |
| 1727816400 | 2956.2295 | 6.29 | 0.21 | 2956.2295 | 2956.2295 | 2956.2295 | 0 |
| 1727730000 | 2949.9352 | -17.23 | -0.58 | 2949.9352 | 2949.9352 | 2949.9352 | 0 |
| 1727470800 | 2967.1665 | 4.5 | 0.15 | 2967.1665 | 2967.1665 | 2967.1665 | 0 |
| 1727384400 | 2962.6677 | 1.6 | 0.05 | 2962.6677 | 2962.6677 | 2962.6677 | 0 |
| 1727298000 | 2961.0699 | -2.22 | -0.07 | 2961.0699 | 2961.0699 | 2961.0699 | 0 |
| 1727211600 | 2963.2881 | 7.81 | 0.26 | 2963.2881 | 2963.2881 | 2963.2881 | 0 |
| 1727125200 | 2955.4758 | 7.34 | 0.25 | 2955.4758 | 2955.4758 | 2955.4758 | 0 |
| 1726866000 | 2948.1378 | -21.53 | -0.73 | 2948.1378 | 2948.1378 | 2948.1378 | 0 |
| 1726779600 | 2969.6684 | 60.35 | 2.07 | 2969.6684 | 2969.6684 | 2969.6684 | 0 |
| 1726693200 | 2909.3213 | 5.66 | 0.19 | 2909.3213 | 2909.3213 | 2909.3213 | 0 |
| 1726606800 | 2903.6615 | 28.97 | 1.01 | 2903.6615 | 2903.6615 | 2903.6615 | 0 |
| 1726520400 | 2874.6885 | 31.67 | 1.11 | 2874.6885 | 2874.6885 | 2874.6885 | 0 |
| 1726261200 | 2843.0198 | 44.36 | 1.59 | 2843.0198 | 2843.0198 | 2843.0198 | 0 |
| 1726174800 | 2798.6558 | 47.78 | 1.74 | 2798.6558 | 2798.6558 | 2798.6558 | 0 |
| 1726088400 | 2750.8781 | -14.26 | -0.52 | 2750.8781 | 2750.8781 | 2750.8781 | 0 |
| 1726002000 | 2765.1338 | 11.94 | 0.43 | 2765.1338 | 2765.1338 | 2765.1338 | 0 |
| 1725915600 | 2753.1984 | -42.37 | -1.52 | 2753.1984 | 2753.1984 | 2753.1984 | 0 |
| 1725656400 | 2795.5663 | -0.76 | -0.03 | 2795.5663 | 2795.5663 | 2795.5663 | 0 |
| 1725570000 | 2796.3227 | 6.2 | 0.22 | 2796.3227 | 2796.3227 | 2796.3227 | 0 |
| 1725483600 | 2790.1243 | -81.86 | -2.85 | 2790.1243 | 2790.1243 | 2790.1243 | 0 |
| 1725397200 | 2871.9804 | -16.43 | -0.57 | 2871.9804 | 2871.9804 | 2871.9804 | 0 |
| 1725051600 | 2888.4099 | 11.51 | 0.40 | 2888.4099 | 2888.4099 | 2888.4099 | 0 |
| 1724965200 | 2876.895 | 2.47 | 0.09 | 2876.895 | 2876.895 | 2876.895 | 0 |
| 1724878800 | 2874.4237 | -3.2 | -0.11 | 2874.4237 | 2874.4237 | 2874.4237 | 0 |
| 1724792400 | 2877.6263 | -40.67 | -1.39 | 2877.6263 | 2877.6263 | 2877.6263 | 0 |
| 1724706000 | 2918.2931 | 57.3 | 2.00 | 2918.2931 | 2918.2931 | 2918.2931 | 0 |
| 1724446800 | 2860.9971 | -9.42 | -0.33 | 2860.9971 | 2860.9971 | 2860.9971 | 0 |
| 1724360400 | 2870.4143 | 31.76 | 1.12 | 2870.4143 | 2870.4143 | 2870.4143 | 0 |
| 1724274000 | 2838.6556 | -11.29 | -0.40 | 2838.6556 | 2838.6556 | 2838.6556 | 0 |
| 1724187600 | 2849.9409 | 28.98 | 1.03 | 2849.9409 | 2849.9409 | 2849.9409 | 0 |
| 1724101200 | 2820.9647 | 11.55 | 0.41 | 2820.9647 | 2820.9647 | 2820.9647 | 0 |
| 1723842000 | 2809.4165 | 6.2 | 0.22 | 2809.4165 | 2809.4165 | 2809.4165 | 0 |
| 1723755600 | 2803.2159 | 27.8 | 1.00 | 2803.2159 | 2803.2159 | 2803.2159 | 0 |
| 1723669200 | 2775.4119 | 44.16 | 1.62 | 2775.4119 | 2775.4119 | 2775.4119 | 0 |
| 1723582800 | 2731.2506 | -4.17 | -0.15 | 2731.2506 | 2731.2506 | 2731.2506 | 0 |
| 1723496400 | 2735.4235 | 0.4 | 0.01 | 2735.4235 | 2735.4235 | 2735.4235 | 0 |
| 1723237200 | 2735.0185 | 49.2 | 1.83 | 2735.0185 | 2735.0185 | 2735.0185 | 0 |
| 1723150800 | 2685.8219 | -46.82 | -1.71 | 2685.8219 | 2685.8219 | 2685.8219 | 0 |
| 1723064400 | 2732.6441 | 58.76 | 2.20 | 2732.6441 | 2732.6441 | 2732.6441 | 0 |
| 1722978000 | 2673.8842 | 83.36 | 3.22 | 2673.8842 | 2673.8842 | 2673.8842 | 0 |
| 1722891600 | 2590.5269 | -156.39 | -5.69 | 2590.5269 | 2590.5269 | 2590.5269 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
