CRSP US Small Mid Cap Growth Total Return (CRSPSMGT)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731967200 | 3883.426 | 23.08 | 0.60 | 3860.7899 | 3896.5369 | 3852.5801 | 0 |
| 1731708000 | 3860.3468 | -46.37 | -1.19 | 3907.0343 | 3907.0343 | 3850.4143 | 0 |
| 1731621600 | 3906.7118 | -50.74 | -1.28 | 3957.7896 | 3962.925 | 3904.1942 | 0 |
| 1731535200 | 3957.4562 | -15.1 | -0.38 | 3972.8404 | 4005.1974 | 3955.0311 | 0 |
| 1731448800 | 3972.5531 | -30.5 | -0.76 | 4003.1521 | 4003.1521 | 3951.5141 | 0 |
| 1731362400 | 4003.0542 | 46.42 | 1.17 | 3956.6391 | 4011.1348 | 3956.6391 | 0 |
| 1731103200 | 3956.6391 | 40.42 | 1.03 | 3916.4297 | 3958.9372 | 3913.5056 | 0 |
| 1731016800 | 3916.2147 | 36.12 | 0.93 | 3880.1589 | 3924.4741 | 3880.1589 | 0 |
| 1730930400 | 3880.0934 | 123.93 | 3.30 | 3756.1936 | 3880.8543 | 3756.1936 | 0 |
| 1730844000 | 3756.159 | 70.25 | 1.91 | 3685.9507 | 3756.4352 | 3684.4982 | 0 |
| 1730757600 | 3685.9056 | 1.67 | 0.05 | 3684.3354 | 3705.5497 | 3669.1389 | 0 |
| 1730494800 | 3684.2405 | 15.56 | 0.42 | 3668.8601 | 3716.4778 | 3668.8601 | 0 |
| 1730408400 | 3668.6769 | -57.05 | -1.53 | 3725.8465 | 3725.8465 | 3668.4713 | 0 |
| 1730322000 | 3725.7291 | -16.53 | -0.44 | 3742.2913 | 3757.9881 | 3725.0449 | 0 |
| 1730235600 | 3742.2594 | 9.42 | 0.25 | 3732.842 | 3746.1617 | 3716.1355 | 0 |
| 1730149200 | 3732.842 | 24.94 | 0.67 | 3708.0461 | 3746.0666 | 3708.0461 | 0 |
| 1729890000 | 3707.9009 | -2.08 | -0.06 | 3709.9934 | 3744.0484 | 3701.8578 | 0 |
| 1729803600 | 3709.9839 | 14.9 | 0.40 | 3695.0831 | 3724.4054 | 3695.0831 | 0 |
| 1729717200 | 3695.0831 | -27.46 | -0.74 | 3722.5427 | 3722.5427 | 3670.668 | 0 |
| 1729630800 | 3722.5427 | -22.15 | -0.59 | 3744.6974 | 3744.6974 | 3714.7311 | 0 |
| 1729544400 | 3744.6919 | -24.08 | -0.64 | 3768.7949 | 3768.7949 | 3727.6683 | 0 |
| 1729285200 | 3768.7703 | 15.49 | 0.41 | 3753.2863 | 3771.264 | 3753.2863 | 0 |
| 1729198800 | 3753.2795 | -11.5 | -0.31 | 3764.7843 | 3782.3003 | 3751.4845 | 0 |
| 1729112400 | 3764.7824 | 22.51 | 0.60 | 3742.328 | 3768.6429 | 3742.328 | 0 |
| 1729026000 | 3742.2743 | -22.89 | -0.61 | 3765.1653 | 3775.135 | 3740.0507 | 0 |
| 1728939600 | 3765.1653 | 24.77 | 0.66 | 3740.3981 | 3768.2222 | 3739.6563 | 0 |
| 1728680400 | 3740.3981 | 57 | 1.55 | 3683.4158 | 3741.2866 | 3683.4158 | 0 |
| 1728594000 | 3683.4009 | -9.31 | -0.25 | 3692.8006 | 3692.8006 | 3660.8608 | 0 |
| 1728507600 | 3692.712 | 26.19 | 0.71 | 3666.5721 | 3696.8956 | 3664.0535 | 0 |
| 1728421200 | 3666.5203 | 24.72 | 0.68 | 3641.8483 | 3669.9313 | 3641.8483 | 0 |
| 1728334800 | 3641.7997 | -29.45 | -0.80 | 3671.3013 | 3671.3013 | 3628.5304 | 0 |
| 1728075600 | 3671.2513 | 40.77 | 1.12 | 3630.5135 | 3671.2513 | 3630.5135 | 0 |
| 1727989200 | 3630.4817 | -9.96 | -0.27 | 3640.4471 | 3642.7904 | 3618.6133 | 0 |
| 1727902800 | 3640.4403 | 11.25 | 0.31 | 3629.1955 | 3644.8854 | 3608.286 | 0 |
| 1727816400 | 3629.195 | -33.39 | -0.91 | 3662.8335 | 3662.8335 | 3598.0259 | 0 |
| 1727730000 | 3662.5847 | 4.01 | 0.11 | 3659.0196 | 3664.0993 | 3630.7429 | 0 |
| 1727470800 | 3658.5764 | 11.49 | 0.32 | 3647.1729 | 3679.1547 | 3647.1729 | 0 |
| 1727384400 | 3647.0876 | 20.56 | 0.57 | 3626.618 | 3665.6346 | 3626.618 | 0 |
| 1727298000 | 3626.5249 | -24.88 | -0.68 | 3651.4096 | 3657.055 | 3622.0043 | 0 |
| 1727211600 | 3651.4096 | 9.63 | 0.26 | 3641.7796 | 3655.0644 | 3633.6048 | 0 |
| 1727125200 | 3641.7796 | 16.4 | 0.45 | 3625.4641 | 3645.6765 | 3625.4641 | 0 |
| 1726866000 | 3625.3754 | -5.79 | -0.16 | 3631.2668 | 3631.2668 | 3599.788 | 0 |
| 1726779600 | 3631.1666 | 65.99 | 1.85 | 3565.1809 | 3641.6949 | 3565.1809 | 0 |
| 1726693200 | 3565.1777 | -4.7 | -0.13 | 3569.876 | 3618.1768 | 3558.1533 | 0 |
| 1726606800 | 3569.876 | 12.54 | 0.35 | 3557.5114 | 3592.6264 | 3557.5114 | 0 |
| 1726520400 | 3557.34 | 15.99 | 0.45 | 3541.7837 | 3561.261 | 3537.2968 | 0 |
| 1726261200 | 3541.3545 | 43.86 | 1.25 | 3497.7704 | 3549.9643 | 3497.7704 | 0 |
| 1726174800 | 3497.4983 | 23.51 | 0.68 | 3474.1425 | 3504.694 | 3458.5612 | 0 |
| 1726088400 | 3473.9914 | 37.02 | 1.08 | 3436.9717 | 3476.2284 | 3384.7969 | 0 |
| 1726002000 | 3436.9717 | 7.39 | 0.22 | 3429.5974 | 3438.0391 | 3399.0483 | 0 |
| 1725915600 | 3429.5826 | 39.78 | 1.17 | 3389.8112 | 3448.2601 | 3389.8112 | 0 |
| 1725656400 | 3389.8009 | -53.52 | -1.55 | 3443.358 | 3460.8974 | 3381.4449 | 0 |
| 1725570000 | 3443.3166 | -17.07 | -0.49 | 3460.4122 | 3460.5116 | 3425.5444 | 0 |
| 1725483600 | 3460.3887 | -4.33 | -0.12 | 3464.8981 | 3484.3793 | 3444.5346 | 0 |
| 1725397200 | 3464.7152 | -98.92 | -2.78 | 3563.8097 | 3563.8097 | 3453.1428 | 0 |
| 1725051600 | 3563.6343 | 20.61 | 0.58 | 3543.1362 | 3564.3124 | 3523.8714 | 0 |
| 1724965200 | 3543.0196 | 23.09 | 0.66 | 3519.9894 | 3577.1027 | 3519.9894 | 0 |
| 1724878800 | 3519.9337 | -31.62 | -0.89 | 3551.5762 | 3551.5762 | 3505.5801 | 0 |
| 1724792400 | 3551.5526 | -1.52 | -0.04 | 3553.2232 | 3554.4089 | 3528.5579 | 0 |
| 1724706000 | 3553.0679 | -16.32 | -0.46 | 3569.4734 | 3586.093 | 3550.5027 | 0 |
| 1724446800 | 3569.3863 | 62.41 | 1.78 | 3507.0086 | 3572.8676 | 3507.0086 | 0 |
| 1724360400 | 3506.9736 | -31.38 | -0.89 | 3538.6154 | 3549.3692 | 3502.1623 | 0 |
| 1724274000 | 3538.3523 | 44.37 | 1.27 | 3494.0453 | 3538.4054 | 3494.0453 | 0 |
| 1724187600 | 3493.9799 | -26.55 | -0.75 | 3520.5675 | 3522.7253 | 3485.1671 | 0 |
| 1724101200 | 3520.5315 | 36.37 | 1.04 | 3484.2199 | 3520.5321 | 3484.2199 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of NKN [Ethereum] (NKNBTC).](/common/images/company/COIN_NKNUSD.png){kind=small}
