CRSP US Small Mid Cap (CRSPSM1)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 3312.8874 | 15.15 | 0.46 | 3297.7359 | 3325.2354 | 3297.7359 | 0 |
| 1737064800 | 3297.7359 | 28.18 | 0.86 | 3269.5564 | 3302.8419 | 3264.2649 | 0 |
| 1736978400 | 3269.5564 | 39.35 | 1.22 | 3230.2086 | 3291.8747 | 3230.2086 | 0 |
| 1736892000 | 3230.2086 | 33.91 | 1.06 | 3196.2995 | 3236.642 | 3196.2995 | 0 |
| 1736805600 | 3196.2995 | 17.48 | 0.55 | 3178.8232 | 3196.7194 | 3153.2748 | 0 |
| 1736546400 | 3178.8232 | -46.22 | -1.43 | 3225.045 | 3225.045 | 3170.2123 | 0 |
| 1736373600 | 3225.045 | 3.89 | 0.12 | 3221.1533 | 3225.2529 | 3191.4926 | 0 |
| 1736287200 | 3221.1533 | -21.17 | -0.65 | 3242.3193 | 3259.872 | 3207.6954 | 0 |
| 1736200800 | 3242.3193 | 3.18 | 0.10 | 3239.1402 | 3272.0317 | 3239.0348 | 0 |
| 1735941600 | 3239.1402 | 42.47 | 1.33 | 3196.6736 | 3240.9726 | 3196.6736 | 0 |
| 1735855200 | 3196.6734 | -2.89 | -0.09 | 3199.5664 | 3230.0198 | 3182.6207 | 0 |
| 1735682400 | 3199.5664 | -1.02 | -0.03 | 3200.5865 | 3220.6483 | 3190.8193 | 0 |
| 1735596000 | 3200.5865 | -29.11 | -0.90 | 3229.6991 | 3229.6991 | 3172.4684 | 0 |
| 1735336800 | 3229.6991 | -33.03 | -1.01 | 3262.7298 | 3262.7298 | 3213.359 | 0 |
| 1735250400 | 3262.7298 | 5.78 | 0.18 | 3256.9468 | 3265.6086 | 3240.2498 | 0 |
| 1735077600 | 3256.9468 | 27.66 | 0.86 | 3229.2814 | 3257.1136 | 3228.7829 | 0 |
| 1734991200 | 3229.286 | -0.55 | -0.02 | 3229.8353 | 3231.2655 | 3201.2689 | 0 |
| 1734732000 | 3229.8353 | 43.65 | 1.37 | 3186.181 | 3249.3521 | 3168.6612 | 0 |
| 1734645600 | 3186.181 | -9.13 | -0.29 | 3195.3134 | 3234.4569 | 3185.8384 | 0 |
| 1734559200 | 3195.3134 | -121.05 | -3.65 | 3316.3663 | 3323.5949 | 3192.0661 | 0 |
| 1734472800 | 3316.3663 | -32.55 | -0.97 | 3348.9184 | 3348.9184 | 3311.5587 | 0 |
| 1734386400 | 3348.9184 | 0.22 | 0.01 | 3348.7021 | 3365.2208 | 3342.78 | 0 |
| 1734127200 | 3348.7021 | -15.08 | -0.45 | 3363.7845 | 3364.8473 | 3339.8921 | 0 |
| 1734040800 | 3363.7845 | -18.08 | -0.53 | 3381.8649 | 3383.9749 | 3363.6446 | 0 |
| 1733954400 | 3381.8649 | 16.08 | 0.48 | 3365.7824 | 3389.6412 | 3365.7824 | 0 |
| 1733868000 | 3365.7824 | -31.68 | -0.93 | 3397.4669 | 3397.4669 | 3363.0865 | 0 |
| 1733781600 | 3397.4669 | -32.39 | -0.94 | 3429.8603 | 3438.2744 | 3396.9544 | 0 |
| 1733522400 | 3429.8603 | 7.45 | 0.22 | 3422.4147 | 3444.3179 | 3422.4147 | 0 |
| 1733436000 | 3422.4147 | -23.4 | -0.68 | 3445.8136 | 3448.9844 | 3421.2581 | 0 |
| 1733349600 | 3445.8136 | 14.93 | 0.44 | 3430.882 | 3446.1317 | 3429.1845 | 0 |
| 1733263200 | 3430.8795 | -6.64 | -0.19 | 3437.5191 | 3441.6277 | 3424.4881 | 0 |
| 1733176800 | 3437.5191 | -9.87 | -0.29 | 3447.3915 | 3451.3779 | 3430.5697 | 0 |
| 1732917600 | 3447.3915 | 6.98 | 0.20 | 3440.4128 | 3459.1812 | 3440.4128 | 0 |
| 1732744800 | 3440.4128 | -3.5 | -0.10 | 3443.9101 | 3464.429 | 3434.7748 | 0 |
| 1732658400 | 3443.9099 | -6.38 | -0.18 | 3450.2925 | 3450.2925 | 3430.4759 | 0 |
| 1732572000 | 3450.2925 | 34.92 | 1.02 | 3415.3724 | 3469.1779 | 3415.3724 | 0 |
| 1732312800 | 3415.3724 | 40.87 | 1.21 | 3374.5003 | 3417.2959 | 3374.5003 | 0 |
| 1732226400 | 3374.5003 | 47.74 | 1.44 | 3326.76 | 3383.2471 | 3326.76 | 0 |
| 1732140000 | 3326.76 | 13.43 | 0.41 | 3313.3311 | 3327.4327 | 3298.4552 | 0 |
| 1732053600 | 3313.3311 | 12.38 | 0.38 | 3300.9492 | 3315.0523 | 3273.3399 | 0 |
| 1731967200 | 3300.9492 | 14.4 | 0.44 | 3286.6193 | 3310.4241 | 3285.5216 | 0 |
| 1731708000 | 3286.5542 | -26.16 | -0.79 | 3312.7187 | 3312.7187 | 3279.3763 | 0 |
| 1731621600 | 3312.7187 | -34.44 | -1.03 | 3347.1624 | 3352.8168 | 3310.7127 | 0 |
| 1731535200 | 3347.1624 | -9.91 | -0.30 | 3357.0716 | 3379.0834 | 3345.3939 | 0 |
| 1731448800 | 3357.0716 | -29.82 | -0.88 | 3386.8876 | 3386.8876 | 3345.8933 | 0 |
| 1731362400 | 3386.8876 | 31.71 | 0.95 | 3355.1778 | 3398.9428 | 3355.1778 | 0 |
| 1731103200 | 3355.1778 | 24.63 | 0.74 | 3330.55 | 3360.008 | 3330.2229 | 0 |
| 1731016800 | 3330.55 | 7.97 | 0.24 | 3322.5779 | 3341.4242 | 3322.5779 | 0 |
| 1730930400 | 3322.5779 | 105.16 | 3.27 | 3217.4207 | 3324.4747 | 3217.4207 | 0 |
| 1730844000 | 3217.4207 | 50.19 | 1.58 | 3167.2328 | 3217.7054 | 3163.7066 | 0 |
| 1730757600 | 3167.2328 | 4.06 | 0.13 | 3163.172 | 3183.7195 | 3158.5925 | 0 |
| 1730494800 | 3163.172 | 2.32 | 0.07 | 3160.8509 | 3193.5875 | 3160.7659 | 0 |
| 1730408400 | 3160.8509 | -40.19 | -1.26 | 3201.0383 | 3201.0383 | 3160.6358 | 0 |
| 1730322000 | 3201.0383 | -2.38 | -0.07 | 3203.4219 | 3226.2084 | 3194.4454 | 0 |
| 1730235600 | 3203.4219 | -5.32 | -0.17 | 3208.7448 | 3208.7448 | 3188.7255 | 0 |
| 1730149200 | 3208.7448 | 26.2 | 0.82 | 3182.5416 | 3214.1165 | 3182.5416 | 0 |
| 1729890000 | 3182.5416 | -13.3 | -0.42 | 3195.8403 | 3216.4403 | 3179.7669 | 0 |
| 1729803600 | 3195.8403 | 5.75 | 0.18 | 3190.0913 | 3205.8707 | 3185.0322 | 0 |
| 1729717200 | 3190.0913 | -13.7 | -0.43 | 3203.7926 | 3204.5699 | 3171.2987 | 0 |
| 1729630800 | 3203.7926 | -18.64 | -0.58 | 3222.4352 | 3222.4352 | 3193.3298 | 0 |
| 1729544400 | 3222.4352 | -30.52 | -0.94 | 3252.9537 | 3252.9537 | 3215.8648 | 0 |
| 1729285200 | 3252.9537 | 9.1 | 0.28 | 3243.8509 | 3255.7767 | 3243.6108 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
