CRSP US Small Cap Value OSV Index (CRSPSCVV)
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 |
|---|---|---|---|---|---|---|---|
| 1721163600 | 2741.026 | 27.38 | 1.01 | 2741.026 | 2741.026 | 2741.026 | 0 |
| 1721077200 | 2713.651 | 14.88 | 0.55 | 2713.651 | 2713.651 | 2713.651 | 0 |
| 1720818000 | 2698.7698 | 57.94 | 2.19 | 2698.7698 | 2698.7698 | 2698.7698 | 0 |
| 1720731600 | 2640.8262 | 55.65 | 2.15 | 2640.8262 | 2640.8262 | 2640.8262 | 0 |
| 1720645200 | 2585.1786 | 7.2 | 0.28 | 2585.1786 | 2585.1786 | 2585.1786 | 0 |
| 1720558800 | 2577.9807 | -9.65 | -0.37 | 2577.9807 | 2577.9807 | 2577.9807 | 0 |
| 1720472400 | 2587.6298 | -1.36 | -0.05 | 2587.6298 | 2587.6298 | 2587.6298 | 0 |
| 1720213200 | 2588.9881 | -11.52 | -0.44 | 2588.9881 | 2588.9881 | 2588.9881 | 0 |
| 1720040400 | 2600.5082 | 18.64 | 0.72 | 2600.5082 | 2600.5082 | 2600.5082 | 0 |
| 1719954000 | 2581.867 | -33.82 | -1.29 | 2581.867 | 2581.867 | 2581.867 | 0 |
| 1719867600 | 2615.683 | 8.89 | 0.34 | 2615.683 | 2615.683 | 2615.683 | 0 |
| 1719608400 | 2606.7908 | 14.82 | 0.57 | 2606.7908 | 2606.7908 | 2606.7908 | 0 |
| 1719522000 | 2591.9756 | 5.37 | 0.21 | 2591.9756 | 2591.9756 | 2591.9756 | 0 |
| 1719435600 | 2586.6056 | -32.88 | -1.26 | 2586.6056 | 2586.6056 | 2586.6056 | 0 |
| 1719349200 | 2619.4826 | 9.17 | 0.35 | 2619.4826 | 2619.4826 | 2619.4826 | 0 |
| 1719262800 | 2610.3104 | 8.54 | 0.33 | 2610.3104 | 2610.3104 | 2610.3104 | 0 |
| 1719003600 | 2601.7728 | 3.75 | 0.14 | 2601.7728 | 2601.7728 | 2601.7728 | 0 |
| 1718917200 | 2598.0249 | -0.33 | -0.01 | 2598.0249 | 2598.0249 | 2598.0249 | 0 |
| 1718744400 | 2598.3511 | 28.04 | 1.09 | 2598.3511 | 2598.3511 | 2598.3511 | 0 |
| 1718658000 | 2570.3126 | -14.03 | -0.54 | 2570.3126 | 2570.3126 | 2570.3126 | 0 |
| 1718398800 | 2584.3425 | -41.04 | -1.56 | 2584.3425 | 2584.3425 | 2584.3425 | 0 |
| 1718312400 | 2625.3802 | -23.96 | -0.90 | 2625.3802 | 2625.3802 | 2625.3802 | 0 |
| 1718226000 | 2649.3361 | 51.6 | 1.99 | 2649.3361 | 2649.3361 | 2649.3361 | 0 |
| 1718139600 | 2597.7399 | 2.47 | 0.10 | 2597.7399 | 2597.7399 | 2597.7399 | 0 |
| 1718053200 | 2595.2739 | -17.55 | -0.67 | 2595.2739 | 2595.2739 | 2595.2739 | 0 |
| 1717794000 | 2612.8256 | -27.1 | -1.03 | 2612.8256 | 2612.8256 | 2612.8256 | 0 |
| 1717707600 | 2639.9253 | 6.52 | 0.25 | 2639.9253 | 2639.9253 | 2639.9253 | 0 |
| 1717621200 | 2633.4063 | -9.97 | -0.38 | 2633.4063 | 2633.4063 | 2633.4063 | 0 |
| 1717534800 | 2643.3744 | -54.72 | -2.03 | 2643.3744 | 2643.3744 | 2643.3744 | 0 |
| 1717448400 | 2698.09 | 43.88 | 1.65 | 2698.09 | 2698.09 | 2698.09 | 0 |
| 1717189200 | 2654.2109 | 29.63 | 1.13 | 2654.2109 | 2654.2109 | 2654.2109 | 0 |
| 1717102800 | 2624.578 | 6.81 | 0.26 | 2624.578 | 2624.578 | 2624.578 | 0 |
| 1717016400 | 2617.7648 | -58.41 | -2.18 | 2617.7648 | 2617.7648 | 2617.7648 | 0 |
| 1716930000 | 2676.1738 | 15.14 | 0.57 | 2676.1738 | 2676.1738 | 2676.1738 | 0 |
| 1716584400 | 2661.0349 | -26.48 | -0.99 | 2661.0349 | 2661.0349 | 2661.0349 | 0 |
| 1716498000 | 2687.5182 | -8.4 | -0.31 | 2687.5182 | 2687.5182 | 2687.5182 | 0 |
| 1716411600 | 2695.9203 | -3.41 | -0.13 | 2695.9203 | 2695.9203 | 2695.9203 | 0 |
| 1716325200 | 2699.3336 | -10.95 | -0.40 | 2699.3336 | 2699.3336 | 2699.3336 | 0 |
| 1716238800 | 2710.2869 | -2.73 | -0.10 | 2710.2869 | 2710.2869 | 2710.2869 | 0 |
| 1715979600 | 2713.0197 | -8.7 | -0.32 | 2713.0197 | 2713.0197 | 2713.0197 | 0 |
| 1715893200 | 2721.7199 | -12.64 | -0.46 | 2721.7199 | 2721.7199 | 2721.7199 | 0 |
| 1715806800 | 2734.3579 | 15.44 | 0.57 | 2734.3579 | 2734.3579 | 2734.3579 | 0 |
| 1715720400 | 2718.9171 | 17.44 | 0.65 | 2718.9171 | 2718.9171 | 2718.9171 | 0 |
| 1715634000 | 2701.4775 | 3.33 | 0.12 | 2701.4775 | 2701.4775 | 2701.4775 | 0 |
| 1715374800 | 2698.1475 | 34.47 | 1.29 | 2698.1475 | 2698.1475 | 2698.1475 | 0 |
| 1715288400 | 2663.6764 | 18.95 | 0.72 | 2663.6764 | 2663.6764 | 2663.6764 | 0 |
| 1715202000 | 2644.7219 | -17.42 | -0.65 | 2644.7219 | 2644.7219 | 2644.7219 | 0 |
| 1715115600 | 2662.1416 | 11.2 | 0.42 | 2662.1416 | 2662.1416 | 2662.1416 | 0 |
| 1715029200 | 2650.9443 | 9.17 | 0.35 | 2650.9443 | 2650.9443 | 2650.9443 | 0 |
| 1714770000 | 2641.7736 | 40.17 | 1.54 | 2641.7736 | 2641.7736 | 2641.7736 | 0 |
| 1714683600 | 2601.6027 | 27.84 | 1.08 | 2601.6027 | 2601.6027 | 2601.6027 | 0 |
| 1714597200 | 2573.7657 | -30.99 | -1.19 | 2573.7657 | 2573.7657 | 2573.7657 | 0 |
| 1714510800 | 2604.7525 | -10.09 | -0.39 | 2604.7525 | 2604.7525 | 2604.7525 | 0 |
| 1714424400 | 2614.8377 | 17.21 | 0.66 | 2614.8377 | 2614.8377 | 2614.8377 | 0 |
| 1714165200 | 2597.6268 | 4.89 | 0.19 | 2597.6268 | 2597.6268 | 2597.6268 | 0 |
| 1714078800 | 2592.7328 | -15 | -0.58 | 2592.7328 | 2592.7328 | 2592.7328 | 0 |
| 1713992400 | 2607.7331 | 24.12 | 0.93 | 2607.7331 | 2607.7331 | 2607.7331 | 0 |
| 1713906000 | 2583.6113 | 13.55 | 0.53 | 2583.6113 | 2583.6113 | 2583.6113 | 0 |
| 1713819600 | 2570.0663 | 32.69 | 1.29 | 2570.0663 | 2570.0663 | 2570.0663 | 0 |
| 1713560400 | 2537.3783 | -11.93 | -0.47 | 2537.3783 | 2537.3783 | 2537.3783 | 0 |
| 1713474000 | 2549.3038 | -19.05 | -0.74 | 2549.3038 | 2549.3038 | 2549.3038 | 0 |
| 1713387600 | 2568.3527 | 11.16 | 0.44 | 2568.3527 | 2568.3527 | 2568.3527 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
