CRSP US Small Cap Value Total Return (CRSPSCVT)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 3669.0863 | 37.14 | 1.02 | 3632.0004 | 3699.3703 | 3610.6529 | 0 |
| 1734645600 | 3631.9422 | -14.91 | -0.41 | 3647.0177 | 3693.0251 | 3631.3938 | 0 |
| 1734559200 | 3646.852 | -143.2 | -3.78 | 3790.2255 | 3808.5437 | 3640.9489 | 0 |
| 1734472800 | 3790.0554 | -46.91 | -1.22 | 3837.0917 | 3837.0917 | 3781.7615 | 0 |
| 1734386400 | 3836.9621 | -4.1 | -0.11 | 3841.8862 | 3856.0634 | 3829.1823 | 0 |
| 1734127200 | 3841.0595 | -20.85 | -0.54 | 3863.0562 | 3863.0562 | 3827.9343 | 0 |
| 1734040800 | 3861.9045 | -25.53 | -0.66 | 3887.5811 | 3887.6902 | 3861.6384 | 0 |
| 1733954400 | 3887.4322 | 15.14 | 0.39 | 3872.5049 | 3900.0764 | 3872.5049 | 0 |
| 1733868000 | 3872.2969 | -24.07 | -0.62 | 3896.5218 | 3900.2329 | 3863.5754 | 0 |
| 1733781600 | 3896.3644 | -13.68 | -0.35 | 3910.2684 | 3938.8083 | 3895.9343 | 0 |
| 1733522400 | 3910.0473 | -3.07 | -0.08 | 3913.8828 | 3936.7308 | 3899.3659 | 0 |
| 1733436000 | 3913.113 | -28.64 | -0.73 | 3942.276 | 3946.1275 | 3912.0814 | 0 |
| 1733349600 | 3941.7484 | 3.18 | 0.08 | 3938.613 | 3943.3799 | 3923.2386 | 0 |
| 1733263200 | 3938.5649 | -22.97 | -0.58 | 3961.6751 | 3968.2953 | 3930.7193 | 0 |
| 1733176800 | 3961.5329 | -8.46 | -0.21 | 3970.9638 | 3974.4252 | 3947.408 | 0 |
| 1732917600 | 3969.9938 | 4.75 | 0.12 | 3966.1711 | 3990.572 | 3966.1711 | 0 |
| 1732744800 | 3965.2452 | -6.3 | -0.16 | 3971.704 | 4008.2519 | 3964.4199 | 0 |
| 1732658400 | 3971.5477 | -20.82 | -0.52 | 3992.5629 | 3992.5629 | 3953.9079 | 0 |
| 1732572000 | 3992.3678 | 58.94 | 1.50 | 3933.7559 | 4023.3587 | 3933.7559 | 0 |
| 1732312800 | 3933.4268 | 52.63 | 1.36 | 3881.0612 | 3935.6537 | 3881.0612 | 0 |
| 1732226400 | 3880.7923 | 63.16 | 1.65 | 3817.8957 | 3888.5153 | 3817.8957 | 0 |
| 1732140000 | 3817.631 | 11.19 | 0.29 | 3806.5787 | 3818.0335 | 3788.9722 | 0 |
| 1732053600 | 3806.4391 | -4.78 | -0.13 | 3811.302 | 3811.302 | 3772.1022 | 0 |
| 1731967200 | 3811.2191 | 5.56 | 0.15 | 3806.3949 | 3824.965 | 3804.4361 | 0 |
| 1731708000 | 3805.6639 | -25.89 | -0.68 | 3832.7911 | 3838.6006 | 3797.0154 | 0 |
| 1731621600 | 3831.5559 | -34.78 | -0.90 | 3866.9324 | 3879.7944 | 3827.1224 | 0 |
| 1731535200 | 3866.3401 | -15.91 | -0.41 | 3882.4062 | 3908.6328 | 3864.4329 | 0 |
| 1731448800 | 3882.2543 | -48.44 | -1.23 | 3931.1555 | 3931.1555 | 3874.7499 | 0 |
| 1731362400 | 3930.6957 | 40.33 | 1.04 | 3890.3783 | 3949.3401 | 3890.3783 | 0 |
| 1731103200 | 3890.3624 | 13.77 | 0.36 | 3876.9986 | 3897.804 | 3869.6933 | 0 |
| 1731016800 | 3876.5889 | -11.4 | -0.29 | 3888.1155 | 3904.4575 | 3870.615 | 0 |
| 1730930400 | 3887.9877 | 167.28 | 4.50 | 3720.7487 | 3890.4959 | 3720.7487 | 0 |
| 1730844000 | 3720.7045 | 53.87 | 1.47 | 3666.9708 | 3721.337 | 3656.7725 | 0 |
| 1730757600 | 3666.8336 | 13 | 0.36 | 3654.4488 | 3690.8843 | 3650.7121 | 0 |
| 1730494800 | 3653.8301 | 0.28 | 0.01 | 3653.9815 | 3687.8724 | 3650.117 | 0 |
| 1730408400 | 3653.5509 | -49.56 | -1.34 | 3703.6225 | 3703.6225 | 3653.3408 | 0 |
| 1730322000 | 3703.1148 | 10.6 | 0.29 | 3692.5189 | 3737.2892 | 3683.7573 | 0 |
| 1730235600 | 3692.5189 | -6.93 | -0.19 | 3699.4864 | 3699.4864 | 3670.4611 | 0 |
| 1730149200 | 3699.452 | 45.17 | 1.24 | 3654.3693 | 3705.5447 | 3654.3693 | 0 |
| 1729890000 | 3654.2785 | -29.39 | -0.80 | 3683.7967 | 3703.1752 | 3652.3095 | 0 |
| 1729803600 | 3683.6715 | 7.44 | 0.20 | 3676.2603 | 3687.7063 | 3666.0525 | 0 |
| 1729717200 | 3676.2281 | -15.22 | -0.41 | 3691.5447 | 3694.0079 | 3653.0778 | 0 |
| 1729630800 | 3691.4511 | -19.14 | -0.52 | 3710.701 | 3710.701 | 3680.4791 | 0 |
| 1729544400 | 3710.5957 | -58.52 | -1.55 | 3769.1218 | 3769.1218 | 3709.7972 | 0 |
| 1729285200 | 3769.1192 | 2.44 | 0.06 | 3767.0091 | 3776.5565 | 3758.9804 | 0 |
| 1729198800 | 3766.6812 | 2.03 | 0.05 | 3764.707 | 3769.9437 | 3752.5108 | 0 |
| 1729112400 | 3764.6547 | 45.32 | 1.22 | 3719.3484 | 3772.7557 | 3719.3484 | 0 |
| 1729026000 | 3719.3358 | 3.35 | 0.09 | 3716.1153 | 3762.3426 | 3716.1153 | 0 |
| 1728939600 | 3715.9841 | 23.73 | 0.64 | 3692.2545 | 3718.8048 | 3681.4286 | 0 |
| 1728680400 | 3692.2545 | 55.97 | 1.54 | 3636.6587 | 3693.4798 | 3636.6587 | 0 |
| 1728594000 | 3636.2813 | -18.84 | -0.52 | 3655.2193 | 3655.2193 | 3623.0798 | 0 |
| 1728507600 | 3655.1226 | 17.78 | 0.49 | 3637.4289 | 3668.24 | 3633.8222 | 0 |
| 1728421200 | 3637.3415 | -4.21 | -0.12 | 3641.6105 | 3650.1498 | 3626.9922 | 0 |
| 1728334800 | 3641.5534 | -26.43 | -0.72 | 3668.0867 | 3668.0867 | 3622.4488 | 0 |
| 1728075600 | 3667.987 | 38.53 | 1.06 | 3629.6711 | 3674.5416 | 3629.6711 | 0 |
| 1727989200 | 3629.4608 | -16.54 | -0.45 | 3646.0686 | 3646.0686 | 3609.8321 | 0 |
| 1727902800 | 3646.0011 | -10.6 | -0.29 | 3656.7224 | 3668.162 | 3639.6086 | 0 |
| 1727816400 | 3656.6003 | -36.19 | -0.98 | 3693.2292 | 3693.2292 | 3635.3626 | 0 |
| 1727730000 | 3692.791 | 7.79 | 0.21 | 3687.2215 | 3695.8258 | 3662.2578 | 0 |
| 1727470800 | 3685.0017 | 13.82 | 0.38 | 3671.417 | 3715.4683 | 3671.417 | 0 |
| 1727384400 | 3671.18 | 33.2 | 0.91 | 3637.9989 | 3687.4531 | 3637.9989 | 0 |
| 1727298000 | 3637.9753 | -35.12 | -0.96 | 3673.0912 | 3677.387 | 3633.6933 | 0 |
| 1727211600 | 3673.0912 | 3.89 | 0.11 | 3669.2596 | 3685.6662 | 3669.2596 | 0 |
| 1727125200 | 3669.2042 | 11.41 | 0.31 | 3657.8623 | 3678.7336 | 3656.8263 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
