CRSP US Small Mid Cap Value (CRSPSMV1)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734991200 | 2798.3291 | 3.46 | 0.12 | 2794.866 | 2800.1052 | 2773.3429 | 0 |
| 1734732000 | 2794.866 | 34.43 | 1.25 | 2760.4381 | 2811.7476 | 2749.9113 | 0 |
| 1734645600 | 2760.4381 | -9.01 | -0.33 | 2769.4504 | 2800.5596 | 2760.0895 | 0 |
| 1734559200 | 2769.4504 | -92.87 | -3.24 | 2862.3195 | 2870.5598 | 2768.512 | 0 |
| 1734472800 | 2862.3195 | -28.18 | -0.98 | 2890.5042 | 2890.5042 | 2856.7045 | 0 |
| 1734386400 | 2890.5042 | -10.45 | -0.36 | 2900.9575 | 2909.8223 | 2888.5907 | 0 |
| 1734127200 | 2900.9575 | -14.48 | -0.50 | 2915.4345 | 2915.4345 | 2895.3979 | 0 |
| 1734040800 | 2915.4345 | -14.74 | -0.50 | 2930.1708 | 2932.5867 | 2915.4211 | 0 |
| 1733954400 | 2930.1708 | 1.7 | 0.06 | 2928.4717 | 2944.1383 | 2926.8197 | 0 |
| 1733868000 | 2928.4717 | -24.27 | -0.82 | 2952.7423 | 2952.7423 | 2920.5188 | 0 |
| 1733781600 | 2952.7423 | -16.41 | -0.55 | 2969.1525 | 2979.6069 | 2952.1957 | 0 |
| 1733522400 | 2969.1525 | -8.88 | -0.30 | 2978.0284 | 2992.4636 | 2964.0175 | 0 |
| 1733436000 | 2978.0284 | -15 | -0.50 | 2993.0256 | 2997.9555 | 2977.0405 | 0 |
| 1733349600 | 2993.0256 | -3.74 | -0.12 | 2996.768 | 2997.2345 | 2980.5837 | 0 |
| 1733263200 | 2996.768 | -13.75 | -0.46 | 3010.5206 | 3018.0034 | 2993.8905 | 0 |
| 1733176800 | 3010.5206 | -16.3 | -0.54 | 3026.8242 | 3027.4022 | 3002.0673 | 0 |
| 1732917600 | 3026.8242 | 2.67 | 0.09 | 3024.1544 | 3038.8458 | 3024.1544 | 0 |
| 1732744800 | 3024.1544 | -1.95 | -0.06 | 3026.104 | 3046.3613 | 3023.6347 | 0 |
| 1732658400 | 3026.1039 | -6.18 | -0.20 | 3032.2837 | 3032.2837 | 3010.8814 | 0 |
| 1732572000 | 3032.2837 | 33.68 | 1.12 | 2998.6024 | 3047.7785 | 2998.6024 | 0 |
| 1732312800 | 2998.6024 | 28.62 | 0.96 | 2969.9801 | 3000.2545 | 2969.9801 | 0 |
| 1732226400 | 2969.9801 | 42.39 | 1.45 | 2927.5867 | 2974.8383 | 2927.5867 | 0 |
| 1732140000 | 2927.5867 | 8.29 | 0.28 | 2919.2934 | 2928.0981 | 2909.0827 | 0 |
| 1732053600 | 2919.2934 | -6.05 | -0.21 | 2925.3408 | 2925.3408 | 2895.1229 | 0 |
| 1731967200 | 2925.3408 | 9.05 | 0.31 | 2916.2945 | 2932.556 | 2915.1547 | 0 |
| 1731708000 | 2916.2945 | -13.13 | -0.45 | 2929.4206 | 2935.8719 | 2910.0945 | 0 |
| 1731621600 | 2929.4206 | -23.84 | -0.81 | 2953.2633 | 2960.1686 | 2927.6034 | 0 |
| 1731535200 | 2953.2633 | -6.42 | -0.22 | 2959.686 | 2975.6353 | 2951.833 | 0 |
| 1731448800 | 2959.686 | -29.25 | -0.98 | 2988.9339 | 2988.9339 | 2954.7667 | 0 |
| 1731362400 | 2988.9339 | 22.33 | 0.75 | 2966.6011 | 3003.8811 | 2966.6011 | 0 |
| 1731103200 | 2966.6011 | 14.71 | 0.50 | 2951.891 | 2973.2341 | 2950.306 | 0 |
| 1731016800 | 2951.891 | -9.81 | -0.33 | 2961.7051 | 2968.7668 | 2947.4751 | 0 |
| 1730930400 | 2961.7051 | 93.04 | 3.24 | 2868.6642 | 2964.6216 | 2868.6642 | 0 |
| 1730844000 | 2868.6642 | 37.4 | 1.32 | 2831.2662 | 2868.9537 | 2825.0257 | 0 |
| 1730757600 | 2831.2662 | 5.63 | 0.20 | 2825.64 | 2846.3069 | 2825.3386 | 0 |
| 1730494800 | 2825.64 | -5.94 | -0.21 | 2831.5812 | 2854.8494 | 2823.4627 | 0 |
| 1730408400 | 2831.5812 | -29.35 | -1.03 | 2860.9271 | 2863.395 | 2831.3608 | 0 |
| 1730322000 | 2860.9271 | 6.59 | 0.23 | 2854.3404 | 2881.7356 | 2849.0938 | 0 |
| 1730235600 | 2854.3404 | -14.63 | -0.51 | 2868.9685 | 2868.9685 | 2845.0076 | 0 |
| 1730149200 | 2868.9685 | 27.02 | 0.95 | 2841.9444 | 2873.9854 | 2841.9444 | 0 |
| 1729890000 | 2841.9444 | -20.35 | -0.71 | 2862.2936 | 2880.1417 | 2840.6221 | 0 |
| 1729803600 | 2862.2936 | -0.05 | -0.00 | 2862.3467 | 2869.9074 | 2853.2984 | 0 |
| 1729717200 | 2862.3467 | -4.97 | -0.17 | 2867.3121 | 2872.4848 | 2847.1415 | 0 |
| 1729630800 | 2867.3121 | -16.37 | -0.57 | 2883.6846 | 2883.6846 | 2854.8665 | 0 |
| 1729544400 | 2883.6846 | -34.49 | -1.18 | 2918.1788 | 2918.6115 | 2882.1396 | 0 |
| 1729285200 | 2918.1788 | 5.04 | 0.17 | 2913.135 | 2921.2615 | 2905.9828 | 0 |
| 1729198800 | 2913.135 | -0.15 | -0.01 | 2913.2887 | 2919.0937 | 2905.9088 | 0 |
| 1729112400 | 2913.2887 | 29.28 | 1.02 | 2884.0067 | 2917.1143 | 2884.0067 | 0 |
| 1729026000 | 2884.0067 | -0.52 | -0.02 | 2884.5219 | 2913.5572 | 2883.157 | 0 |
| 1728939600 | 2884.5219 | 20.81 | 0.73 | 2863.7138 | 2886.7076 | 2857.5283 | 0 |
| 1728680400 | 2863.7138 | 34.82 | 1.23 | 2828.8918 | 2864.7268 | 2828.8918 | 0 |
| 1728594000 | 2828.8918 | -14.42 | -0.51 | 2843.3164 | 2843.3164 | 2821.7352 | 0 |
| 1728507600 | 2843.3164 | 15.21 | 0.54 | 2828.1072 | 2850.4011 | 2825.6139 | 0 |
| 1728421200 | 2828.1072 | -0.27 | -0.01 | 2828.3766 | 2835.5414 | 2820.2586 | 0 |
| 1728334800 | 2828.3762 | -24.17 | -0.85 | 2852.5506 | 2852.5506 | 2816.077 | 0 |
| 1728075600 | 2852.5506 | 24.84 | 0.88 | 2827.7572 | 2852.9594 | 2827.7572 | 0 |
| 1727989200 | 2827.7127 | -13.54 | -0.48 | 2841.2572 | 2841.2572 | 2816.9648 | 0 |
| 1727902800 | 2841.2572 | -6.82 | -0.24 | 2848.074 | 2853.21 | 2835.2162 | 0 |
| 1727816400 | 2848.074 | -18.22 | -0.64 | 2866.2905 | 2866.2905 | 2834.2034 | 0 |
| 1727730000 | 2866.2905 | 5.95 | 0.21 | 2860.3386 | 2868.129 | 2842.1178 | 0 |
| 1727470800 | 2860.3386 | 11.18 | 0.39 | 2849.1556 | 2879.5506 | 2849.1556 | 0 |
| 1727384400 | 2849.1556 | 20.36 | 0.72 | 2828.7917 | 2857.4893 | 2828.7917 | 0 |
| 1727298000 | 2828.7917 | -23.14 | -0.81 | 2851.9304 | 2856.2838 | 2824.6684 | 0 |
| 1727211600 | 2851.9304 | 1.91 | 0.07 | 2850.0186 | 2860.7777 | 2847.8654 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
