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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 3012.3123 | -16.44 | -0.54 | 3028.7537 | 3033.6311 | 3006.1483 | 0 |
| 1721336400 | 3028.7537 | -28.17 | -0.92 | 3056.9267 | 3088.2546 | 3021.0891 | 0 |
| 1721250000 | 3056.9267 | -33.38 | -1.08 | 3090.3021 | 3092.3402 | 3056.9256 | 0 |
| 1721163600 | 3090.3021 | 65.74 | 2.17 | 3024.5631 | 3091.3062 | 3024.5631 | 0 |
| 1721077200 | 3024.5631 | 14.8 | 0.49 | 3009.7586 | 3041.0904 | 3009.7586 | 0 |
| 1720818000 | 3009.7586 | 27.03 | 0.91 | 2982.7313 | 3023.7326 | 2982.7313 | 0 |
| 1720731600 | 2982.7313 | 51.78 | 1.77 | 2930.9561 | 2986.0434 | 2930.9561 | 0 |
| 1720645200 | 2930.9561 | 26.56 | 0.91 | 2904.3963 | 2931.5034 | 2904.3963 | 0 |
| 1720558800 | 2904.3963 | -11.64 | -0.40 | 2916.0335 | 2921.0792 | 2903.681 | 0 |
| 1720472400 | 2916.0335 | 7.76 | 0.27 | 2908.2689 | 2924.384 | 2908.2689 | 0 |
| 1720213200 | 2908.2689 | -6.89 | -0.24 | 2915.1582 | 2915.1582 | 2894.5212 | 0 |
| 1720040400 | 2915.1582 | 5.5 | 0.19 | 2909.6607 | 2926.3884 | 2909.6607 | 0 |
| 1719954000 | 2909.6607 | 11.47 | 0.40 | 2898.1895 | 2910.3125 | 2896.6113 | 0 |
| 1719867600 | 2898.1895 | -24.54 | -0.84 | 2922.7331 | 2933.2089 | 2895.5672 | 0 |
| 1719608400 | 2922.7331 | 3.63 | 0.12 | 2919.1079 | 2938.5831 | 2908.2896 | 0 |
| 1719522000 | 2919.1079 | 10.74 | 0.37 | 2908.3657 | 2919.4819 | 2904.7782 | 0 |
| 1719435600 | 2908.3657 | -12.77 | -0.44 | 2921.1365 | 2921.1365 | 2900.7205 | 0 |
| 1719349200 | 2921.1365 | -17.97 | -0.61 | 2939.1058 | 2939.1058 | 2911.8321 | 0 |
| 1719262800 | 2939.1058 | 13.99 | 0.48 | 2925.1108 | 2952.8058 | 2925.1108 | 0 |
| 1719003600 | 2925.1108 | 4.74 | 0.16 | 2920.368 | 2925.4967 | 2904.89 | 0 |
| 1718917200 | 2920.368 | -5.71 | -0.20 | 2926.082 | 2931.7741 | 2913.5 | 0 |
| 1718744400 | 2926.082 | 8.91 | 0.31 | 2917.1688 | 2928.9626 | 2915.9705 | 0 |
| 1718658000 | 2917.1685 | 19.77 | 0.68 | 2897.3988 | 2920.1907 | 2885.4305 | 0 |
| 1718398800 | 2897.3988 | -30.79 | -1.05 | 2928.1846 | 2928.1846 | 2880.187 | 0 |
| 1718312400 | 2928.1846 | -15.36 | -0.52 | 2943.5466 | 2943.5466 | 2912.3705 | 0 |
| 1718226000 | 2943.5466 | 30.18 | 1.04 | 2913.3658 | 2969.2869 | 2913.3658 | 0 |
| 1718139600 | 2913.3658 | -9.51 | -0.33 | 2922.8739 | 2922.8739 | 2893.1 | 0 |
| 1718053200 | 2922.8739 | 10.66 | 0.37 | 2912.2161 | 2925.8756 | 2897.1652 | 0 |
| 1717794000 | 2912.2161 | -19.33 | -0.66 | 2931.5454 | 2931.5454 | 2907.4652 | 0 |
| 1717707600 | 2931.5454 | -11.96 | -0.41 | 2943.5043 | 2944.8546 | 2925.9065 | 0 |
| 1717621200 | 2943.5043 | 28.5 | 0.98 | 2915.0085 | 2943.6257 | 2914.8006 | 0 |
| 1717534800 | 2915.0085 | -20.4 | -0.69 | 2935.4061 | 2935.4061 | 2908.6532 | 0 |
| 1717448400 | 2935.4061 | -19.6 | -0.66 | 2955.0109 | 2965.9128 | 2913.4594 | 0 |
| 1717189200 | 2955.0109 | 24.98 | 0.85 | 2930.0309 | 2955.7982 | 2913.5442 | 0 |
| 1717102800 | 2930.0309 | 16.75 | 0.57 | 2913.2854 | 2936.0801 | 2913.2854 | 0 |
| 1717016400 | 2913.2854 | -36.68 | -1.24 | 2949.9703 | 2949.9703 | 2911.9411 | 0 |
| 1716930000 | 2949.9703 | -21.98 | -0.74 | 2971.9491 | 2979.1073 | 2942.7055 | 0 |
| 1716584400 | 2971.9491 | 26.27 | 0.89 | 2945.6839 | 2974.4346 | 2945.6839 | 0 |
| 1716498000 | 2945.6839 | -43.03 | -1.44 | 2988.7169 | 2995.8829 | 2942.073 | 0 |
| 1716411600 | 2988.7169 | -13.67 | -0.46 | 3002.3873 | 3003.4923 | 2980.047 | 0 |
| 1716325200 | 3002.3873 | -4.98 | -0.17 | 3007.3656 | 3007.3656 | 2994.8579 | 0 |
| 1716238800 | 3007.3656 | 4.47 | 0.15 | 3002.8917 | 3014.0703 | 3001.2594 | 0 |
| 1715979600 | 3002.8917 | 3.01 | 0.10 | 2999.8841 | 3008.1104 | 2994.0895 | 0 |
| 1715893200 | 2999.8841 | -15.71 | -0.52 | 3015.5974 | 3016.607 | 2999.7011 | 0 |
| 1715806800 | 3015.5966 | 28.17 | 0.94 | 2987.4278 | 3017.1041 | 2987.4278 | 0 |
| 1715720400 | 2987.4278 | 20.54 | 0.69 | 2966.8926 | 2992.8975 | 2966.8926 | 0 |
| 1715634000 | 2966.8926 | -2.87 | -0.10 | 2969.7579 | 2990.8729 | 2966.1605 | 0 |
| 1715374800 | 2969.7579 | -0.75 | -0.03 | 2970.5101 | 2981.9962 | 2964.7751 | 0 |
| 1715288400 | 2970.5101 | 26 | 0.88 | 2944.5073 | 2971.1999 | 2942.7363 | 0 |
| 1715202000 | 2944.5073 | -6.76 | -0.23 | 2951.2677 | 2951.2677 | 2934.7287 | 0 |
| 1715115600 | 2951.2677 | 2.13 | 0.07 | 2949.1385 | 2963.0926 | 2949.1385 | 0 |
| 1715029200 | 2949.1385 | 32.84 | 1.13 | 2916.2952 | 2949.1633 | 2916.2952 | 0 |
| 1714770000 | 2916.2952 | 22.27 | 0.77 | 2894.0278 | 2934.5155 | 2894.0278 | 0 |
| 1714683600 | 2894.0278 | 29.47 | 1.03 | 2864.5569 | 2899.3433 | 2859.0345 | 0 |
| 1714597200 | 2864.5569 | -1.39 | -0.05 | 2865.9424 | 2908.794 | 2853.8628 | 0 |
| 1714510800 | 2865.9424 | -52.79 | -1.81 | 2918.7304 | 2918.7304 | 2865.5975 | 0 |
| 1714424400 | 2918.7304 | 19.36 | 0.67 | 2899.3694 | 2921.4856 | 2899.3694 | 0 |
| 1714165200 | 2899.3694 | 11.06 | 0.38 | 2888.3123 | 2907.985 | 2888.1369 | 0 |
| 1714078800 | 2888.3123 | -5.44 | -0.19 | 2893.7522 | 2894.5012 | 2851.8866 | 0 |
| 1713992400 | 2893.7522 | 1.79 | 0.06 | 2891.96 | 2904.2709 | 2876.812 | 0 |
| 1713906000 | 2891.96 | 35.18 | 1.23 | 2856.7788 | 2899.3779 | 2856.7788 | 0 |
| 1713819600 | 2856.7788 | 24.32 | 0.86 | 2832.4552 | 2872.0488 | 2831.8313 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
