CRSP US Small Cap Total Return (CRSPSCT)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 3792.5513 | 40.83 | 1.09 | 3751.7594 | 3823.0794 | 3724.7571 | 0 |
| 1734645600 | 3751.7218 | -13.49 | -0.36 | 3765.3526 | 3814.7956 | 3747.8163 | 0 |
| 1734559200 | 3765.2117 | -159.49 | -4.06 | 3924.7975 | 3939.9052 | 3753.6808 | 0 |
| 1734472800 | 3924.6986 | -44.8 | -1.13 | 3969.5857 | 3969.5857 | 3916.95 | 0 |
| 1734386400 | 3969.4947 | 12.58 | 0.32 | 3957.4515 | 3983.6511 | 3947.4798 | 0 |
| 1734127200 | 3956.9135 | -19.2 | -0.48 | 3976.9334 | 3978.7756 | 3941.7531 | 0 |
| 1734040800 | 3976.1113 | -27.91 | -0.70 | 4004.1025 | 4005.6406 | 3975.4721 | 0 |
| 1733954400 | 4004.0176 | 25.49 | 0.64 | 3978.6422 | 4016.5886 | 3978.6422 | 0 |
| 1733868000 | 3978.5236 | -32.47 | -0.81 | 4011.1157 | 4011.1157 | 3975.2482 | 0 |
| 1733781600 | 4010.9937 | -30.8 | -0.76 | 4041.9205 | 4061.7009 | 4010.5847 | 0 |
| 1733522400 | 4041.7944 | 11.63 | 0.29 | 4030.6919 | 4058.7216 | 4030.6919 | 0 |
| 1733436000 | 4030.1607 | -38.93 | -0.96 | 4069.4019 | 4071.5666 | 4028.9473 | 0 |
| 1733349600 | 4069.0896 | 17.68 | 0.44 | 4051.449 | 4070.8846 | 4048.4722 | 0 |
| 1733263200 | 4051.4113 | -9.79 | -0.24 | 4061.3014 | 4065.5674 | 4041.5972 | 0 |
| 1733176800 | 4061.1984 | -6.98 | -0.17 | 4068.8003 | 4073.7472 | 4048.3559 | 0 |
| 1732917600 | 4068.1767 | 10.36 | 0.26 | 4058.3846 | 4087.0588 | 4058.3846 | 0 |
| 1732744800 | 4057.8195 | -4.44 | -0.11 | 4062.3754 | 4095.3606 | 4050.0807 | 0 |
| 1732658400 | 4062.261 | -20.6 | -0.50 | 4082.9743 | 4082.9743 | 4048.1178 | 0 |
| 1732572000 | 4082.8629 | 56.68 | 1.41 | 4026.3868 | 4112.3803 | 4026.3868 | 0 |
| 1732312800 | 4026.1847 | 61.13 | 1.54 | 3965.2491 | 4029.8981 | 3965.2491 | 0 |
| 1732226400 | 3965.0508 | 62.57 | 1.60 | 3902.6601 | 3977.282 | 3902.6601 | 0 |
| 1732140000 | 3902.4761 | 19.4 | 0.50 | 3883.1963 | 3902.8718 | 3866.8278 | 0 |
| 1732053600 | 3883.0806 | 19.16 | 0.50 | 3864.0041 | 3883.9066 | 3827.1813 | 0 |
| 1731967200 | 3863.9222 | 14.14 | 0.37 | 3850.2198 | 3878.8445 | 3850.2198 | 0 |
| 1731708000 | 3849.7783 | -41.54 | -1.07 | 3892.1063 | 3892.3732 | 3841.4487 | 0 |
| 1731621600 | 3891.3213 | -44.99 | -1.14 | 3936.7311 | 3948.7746 | 3887.7852 | 0 |
| 1731535200 | 3936.3107 | -19.3 | -0.49 | 3955.7123 | 3986.5877 | 3934.7351 | 0 |
| 1731448800 | 3955.6122 | -47.41 | -1.18 | 4003.3694 | 4003.3694 | 3944.4865 | 0 |
| 1731362400 | 4003.0214 | 46.96 | 1.19 | 3956.0656 | 4017.085 | 3956.0656 | 0 |
| 1731103200 | 3956.0565 | 31.11 | 0.79 | 3925.2712 | 3960.282 | 3924.3609 | 0 |
| 1731016800 | 3924.9463 | 5.9 | 0.15 | 3919.1499 | 3947.0768 | 3919.0477 | 0 |
| 1730930400 | 3919.0504 | 156.94 | 4.17 | 3762.1713 | 3920.9419 | 3762.1713 | 0 |
| 1730844000 | 3762.109 | 59.82 | 1.62 | 3702.3742 | 3762.484 | 3693.5671 | 0 |
| 1730757600 | 3702.2927 | 11.93 | 0.32 | 3690.7385 | 3726.9025 | 3684.1183 | 0 |
| 1730494800 | 3690.3591 | 8.79 | 0.24 | 3681.8752 | 3722.1397 | 3681.8752 | 0 |
| 1730408400 | 3681.5739 | -52.47 | -1.41 | 3734.4067 | 3734.4067 | 3681.3742 | 0 |
| 1730322000 | 3734.0413 | -0.2 | -0.01 | 3734.2751 | 3771.1969 | 3722.4122 | 0 |
| 1730235600 | 3734.2409 | -1.58 | -0.04 | 3735.8471 | 3735.8471 | 3707.5606 | 0 |
| 1730149200 | 3735.8237 | 42.47 | 1.15 | 3693.4239 | 3743.4909 | 3693.4239 | 0 |
| 1729890000 | 3693.3535 | -16.95 | -0.46 | 3710.3935 | 3734.154 | 3689.8767 | 0 |
| 1729803600 | 3710.3048 | 11.81 | 0.32 | 3698.514 | 3718.0634 | 3691.7374 | 0 |
| 1729717200 | 3698.4956 | -22.3 | -0.60 | 3720.8467 | 3720.8467 | 3674.054 | 0 |
| 1729630800 | 3720.7933 | -20.41 | -0.55 | 3741.2656 | 3741.2656 | 3711.3696 | 0 |
| 1729544400 | 3741.1997 | -47.18 | -1.25 | 3788.41 | 3788.41 | 3736.7712 | 0 |
| 1729285200 | 3788.3821 | 6.09 | 0.16 | 3782.4878 | 3794.3121 | 3780.0113 | 0 |
| 1729198800 | 3782.2933 | -4.52 | -0.12 | 3786.8444 | 3794.9125 | 3771.8102 | 0 |
| 1729112400 | 3786.8125 | 37.21 | 0.99 | 3749.6709 | 3793.6848 | 3749.6709 | 0 |
| 1729026000 | 3749.6061 | -7 | -0.19 | 3756.6888 | 3787.6081 | 3749.5606 | 0 |
| 1728939600 | 3756.6101 | 22.01 | 0.59 | 3734.6042 | 3759.5598 | 3726.134 | 0 |
| 1728680400 | 3734.6042 | 59.45 | 1.62 | 3675.373 | 3735.9132 | 3675.373 | 0 |
| 1728594000 | 3675.1576 | -16.39 | -0.44 | 3691.642 | 3691.642 | 3655.4535 | 0 |
| 1728507600 | 3691.5427 | 19.62 | 0.53 | 3672.0287 | 3702.4736 | 3668.6175 | 0 |
| 1728421200 | 3671.9198 | 6.28 | 0.17 | 3665.7242 | 3682.6655 | 3658.169 | 0 |
| 1728334800 | 3665.6394 | -30.9 | -0.84 | 3696.6225 | 3696.6225 | 3647.8541 | 0 |
| 1728075600 | 3696.5443 | 44.04 | 1.21 | 3652.6551 | 3699.929 | 3652.6551 | 0 |
| 1727989200 | 3652.5008 | -16.01 | -0.44 | 3668.5545 | 3668.5545 | 3635.7671 | 0 |
| 1727902800 | 3668.5087 | -1.1 | -0.03 | 3669.682 | 3681.8094 | 3651.3188 | 0 |
| 1727816400 | 3669.6123 | -38.5 | -1.04 | 3708.4496 | 3708.4496 | 3649.6319 | 0 |
| 1727730000 | 3708.1145 | 4.09 | 0.11 | 3705.7442 | 3710.8174 | 3678.2428 | 0 |
| 1727470800 | 3704.0216 | 15.77 | 0.43 | 3688.4683 | 3730.6763 | 3688.4683 | 0 |
| 1727384400 | 3688.2545 | 28.43 | 0.78 | 3659.8428 | 3706.8056 | 3659.8428 | 0 |
| 1727298000 | 3659.8294 | -36.29 | -0.98 | 3696.1193 | 3699.7693 | 3655.8478 | 0 |
| 1727211600 | 3696.1193 | 6.73 | 0.18 | 3689.425 | 3707.3687 | 3686.1952 | 0 |
| 1727125200 | 3689.3934 | 10.84 | 0.29 | 3678.595 | 3698.8282 | 3675.9031 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
