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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 3536.9138 | -18.58 | -0.52 | 3555.6251 | 3556.2796 | 3527.1283 | 0 |
| 1721336400 | 3555.4902 | -49.12 | -1.36 | 3604.6238 | 3640.9415 | 3544.5751 | 0 |
| 1721250000 | 3604.6082 | -44.94 | -1.23 | 3649.5946 | 3659.7417 | 3604.6081 | 0 |
| 1721163600 | 3649.547 | 96.5 | 2.72 | 3553.108 | 3651.303 | 3553.108 | 0 |
| 1721077200 | 3553.0501 | 33.02 | 0.94 | 3520.1426 | 3573.3781 | 3520.1426 | 0 |
| 1720818000 | 3520.0313 | 36.77 | 1.06 | 3483.4272 | 3535.1046 | 3483.4272 | 0 |
| 1720731600 | 3483.266 | 85.94 | 2.53 | 3397.3866 | 3488.2001 | 3397.3866 | 0 |
| 1720645200 | 3397.3281 | 33.09 | 0.98 | 3364.3744 | 3397.8391 | 3364.3744 | 0 |
| 1720558800 | 3364.2426 | -19.35 | -0.57 | 3383.711 | 3385.2192 | 3361.719 | 0 |
| 1720472400 | 3383.5893 | 11.56 | 0.34 | 3372.0918 | 3396.895 | 3372.0918 | 0 |
| 1720213200 | 3372.0283 | -17.58 | -0.52 | 3389.7217 | 3389.7217 | 3362.2114 | 0 |
| 1720040400 | 3389.6092 | 8.4 | 0.25 | 3381.3473 | 3407.0675 | 3381.3473 | 0 |
| 1719954000 | 3381.2085 | 11.21 | 0.33 | 3370.0516 | 3383.8467 | 3368.992 | 0 |
| 1719867600 | 3369.9981 | -31.34 | -0.92 | 3401.605 | 3412.2863 | 3367.0973 | 0 |
| 1719608400 | 3401.3394 | 12.68 | 0.37 | 3390.4371 | 3417.8038 | 3381.0915 | 0 |
| 1719522000 | 3388.6548 | 16.8 | 0.50 | 3371.8917 | 3389.0506 | 3367.5052 | 0 |
| 1719435600 | 3371.8511 | -5.09 | -0.15 | 3376.9432 | 3376.9432 | 3361.0151 | 0 |
| 1719349200 | 3376.9432 | -26.78 | -0.79 | 3403.7792 | 3403.7792 | 3366.4998 | 0 |
| 1719262800 | 3403.7265 | 17.38 | 0.51 | 3386.3782 | 3421.3559 | 3386.3782 | 0 |
| 1719003600 | 3386.3465 | 10.8 | 0.32 | 3375.6296 | 3386.4884 | 3359.3098 | 0 |
| 1718917200 | 3375.5458 | -10.79 | -0.32 | 3386.4057 | 3392.3542 | 3366.8333 | 0 |
| 1718744400 | 3386.3366 | 7.71 | 0.23 | 3378.7244 | 3394.1835 | 3377.3704 | 0 |
| 1718658000 | 3378.6282 | 24.39 | 0.73 | 3354.5121 | 3380.9464 | 3338.5814 | 0 |
| 1718398800 | 3354.2381 | -44.45 | -1.31 | 3399.7802 | 3399.7802 | 3336.8181 | 0 |
| 1718312400 | 3398.6902 | -27.89 | -0.81 | 3426.8471 | 3426.8471 | 3380.6804 | 0 |
| 1718226000 | 3426.5841 | 47.43 | 1.40 | 3379.3292 | 3467.6754 | 3379.3292 | 0 |
| 1718139600 | 3379.1577 | -12.69 | -0.37 | 3391.8856 | 3391.8856 | 3353.1387 | 0 |
| 1718053200 | 3391.8518 | 10.55 | 0.31 | 3381.5631 | 3395.9803 | 3356.9717 | 0 |
| 1717794000 | 3381.3039 | -30.33 | -0.89 | 3412.1028 | 3412.1028 | 3375.5929 | 0 |
| 1717707600 | 3411.6375 | -13.66 | -0.40 | 3425.5905 | 3426.6564 | 3403.6352 | 0 |
| 1717621200 | 3425.2951 | 41.83 | 1.24 | 3383.6187 | 3425.7687 | 3383.6187 | 0 |
| 1717534800 | 3383.4657 | -42.98 | -1.25 | 3426.5935 | 3426.5935 | 3381.1098 | 0 |
| 1717448400 | 3426.4471 | -21.17 | -0.61 | 3448.0851 | 3472.2517 | 3404.9529 | 0 |
| 1717189200 | 3447.6129 | 30.52 | 0.89 | 3417.6033 | 3448.068 | 3403.9259 | 0 |
| 1717102800 | 3417.0968 | 24.86 | 0.73 | 3392.3037 | 3425.128 | 3392.3037 | 0 |
| 1717016400 | 3392.2327 | -42.98 | -1.25 | 3435.2523 | 3435.2523 | 3389.3402 | 0 |
| 1716930000 | 3435.2165 | -19.09 | -0.55 | 3454.3037 | 3470.2619 | 3425.2259 | 0 |
| 1716584400 | 3454.3037 | 33.76 | 0.99 | 3420.7254 | 3455.0059 | 3420.7254 | 0 |
| 1716498000 | 3420.5465 | -50.28 | -1.45 | 3471.0626 | 3481.7829 | 3413.1311 | 0 |
| 1716411600 | 3470.8243 | -24.42 | -0.70 | 3495.3794 | 3495.3794 | 3461.0553 | 0 |
| 1716325200 | 3495.249 | -9.43 | -0.27 | 3504.8852 | 3504.8852 | 3488.2264 | 0 |
| 1716238800 | 3504.6804 | 6.67 | 0.19 | 3498.193 | 3513.9959 | 3495.6116 | 0 |
| 1715979600 | 3498.0149 | 2.43 | 0.07 | 3496.0965 | 3505.3393 | 3488.337 | 0 |
| 1715893200 | 3495.5876 | -27.03 | -0.77 | 3522.9436 | 3522.9436 | 3495.1398 | 0 |
| 1715806800 | 3522.6171 | 27.4 | 0.78 | 3495.3994 | 3531.234 | 3495.3994 | 0 |
| 1715720400 | 3495.2147 | 35.99 | 1.04 | 3459.4572 | 3502.6833 | 3459.4572 | 0 |
| 1715634000 | 3459.2246 | 3.54 | 0.10 | 3455.9184 | 3488.4414 | 3455.9184 | 0 |
| 1715374800 | 3455.6823 | -9.68 | -0.28 | 3465.6558 | 3479.6033 | 3448.1793 | 0 |
| 1715288400 | 3465.3632 | 37.7 | 1.10 | 3427.9693 | 3466.8005 | 3427.7559 | 0 |
| 1715202000 | 3427.6646 | -11.74 | -0.34 | 3439.5393 | 3439.5393 | 3415.4325 | 0 |
| 1715115600 | 3439.4042 | -1.34 | -0.04 | 3440.7823 | 3460.2379 | 3439.4033 | 0 |
| 1715029200 | 3440.7442 | 45.21 | 1.33 | 3395.5891 | 3441.2795 | 3395.5891 | 0 |
| 1714770000 | 3395.5334 | 31.9 | 0.95 | 3363.9135 | 3425.4062 | 3363.9135 | 0 |
| 1714683600 | 3363.6296 | 43.2 | 1.30 | 3320.5224 | 3367.7928 | 3317.7248 | 0 |
| 1714597200 | 3320.4258 | 3.98 | 0.12 | 3316.4711 | 3378.3268 | 3305.3935 | 0 |
| 1714510800 | 3316.4409 | -64.85 | -1.92 | 3381.6013 | 3381.6013 | 3316.0016 | 0 |
| 1714424400 | 3381.2912 | 21.52 | 0.64 | 3360.2706 | 3388.1038 | 3360.2706 | 0 |
| 1714165200 | 3359.7732 | 18.65 | 0.56 | 3341.1497 | 3369.501 | 3341.1497 | 0 |
| 1714078800 | 3341.1219 | -19.23 | -0.57 | 3360.4605 | 3360.4605 | 3302.9983 | 0 |
| 1713992400 | 3360.3506 | -2.39 | -0.07 | 3362.7705 | 3375.1821 | 3338.924 | 0 |
| 1713906000 | 3362.7388 | 50.34 | 1.52 | 3312.4645 | 3373.201 | 3312.4645 | 0 |
| 1713819600 | 3312.3971 | 31.87 | 0.97 | 3280.5356 | 3330.8485 | 3280.5356 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
