CRSP US Small Mid Cap Value Total Return (CRSPSMVT)
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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 3659.9105 | -29.88 | -0.81 | 3689.857 | 3690.9462 | 3644.4978 | 0 |
| 1735250400 | 3689.7895 | 8.9 | 0.24 | 3680.9542 | 3692.6256 | 3663.2341 | 0 |
| 1735077600 | 3680.8857 | 26.51 | 0.73 | 3654.3883 | 3681.2229 | 3650.8382 | 0 |
| 1734991200 | 3654.3736 | 4.62 | 0.13 | 3649.8513 | 3656.693 | 3621.7447 | 0 |
| 1734732000 | 3649.753 | 45.39 | 1.26 | 3604.7997 | 3671.7957 | 3591.0546 | 0 |
| 1734645600 | 3604.367 | -11.61 | -0.32 | 3616.1342 | 3656.7531 | 3603.912 | 0 |
| 1734559200 | 3615.9742 | -120.95 | -3.24 | 3737.2202 | 3747.9782 | 3614.7491 | 0 |
| 1734472800 | 3736.9197 | -36.33 | -0.96 | 3773.7119 | 3773.7119 | 3729.5897 | 0 |
| 1734386400 | 3773.2508 | -13.01 | -0.34 | 3786.8942 | 3798.4643 | 3770.7533 | 0 |
| 1734127200 | 3786.2564 | -17.73 | -0.47 | 3805.1457 | 3805.1457 | 3779.0024 | 0 |
| 1734040800 | 3803.9867 | -19.16 | -0.50 | 3823.2139 | 3826.3661 | 3803.9691 | 0 |
| 1733954400 | 3823.1487 | 2.53 | 0.07 | 3820.9321 | 3841.3714 | 3818.7767 | 0 |
| 1733868000 | 3820.6227 | -31.37 | -0.81 | 3852.2848 | 3852.2848 | 3810.2477 | 0 |
| 1733781600 | 3851.989 | -21.08 | -0.54 | 3873.395 | 3887.0322 | 3851.276 | 0 |
| 1733522400 | 3873.0667 | -10.99 | -0.28 | 3884.643 | 3903.47 | 3866.3695 | 0 |
| 1733436000 | 3884.058 | -19.33 | -0.50 | 3903.6168 | 3910.0462 | 3882.7696 | 0 |
| 1733349600 | 3903.3855 | -4.83 | -0.12 | 3908.2661 | 3908.8744 | 3887.1594 | 0 |
| 1733263200 | 3908.2115 | -17.73 | -0.45 | 3926.1459 | 3935.9042 | 3904.459 | 0 |
| 1733176800 | 3925.9407 | -19.94 | -0.51 | 3947.1953 | 3947.9488 | 3914.9203 | 0 |
| 1732917600 | 3945.8759 | 4.7 | 0.12 | 3942.3966 | 3961.5431 | 3942.3966 | 0 |
| 1732744800 | 3941.1721 | -2.27 | -0.06 | 3943.7127 | 3970.1108 | 3940.4948 | 0 |
| 1732658400 | 3943.4377 | -7.93 | -0.20 | 3951.4907 | 3951.4907 | 3923.6013 | 0 |
| 1732572000 | 3951.3718 | 44.07 | 1.13 | 3907.4836 | 3971.5621 | 3907.4836 | 0 |
| 1732312800 | 3907.299 | 37.6 | 0.97 | 3870.0059 | 3909.4516 | 3870.0059 | 0 |
| 1732226400 | 3869.7024 | 55.69 | 1.46 | 3814.473 | 3876.0316 | 3814.473 | 0 |
| 1732140000 | 3814.0097 | 10.94 | 0.29 | 3803.2055 | 3814.676 | 3789.9034 | 0 |
| 1732053600 | 3803.0704 | -7.61 | -0.20 | 3810.948 | 3810.948 | 3771.5848 | 0 |
| 1731967200 | 3810.6829 | 12.4 | 0.33 | 3798.9005 | 3820.0805 | 3797.4161 | 0 |
| 1731708000 | 3798.2811 | -16.12 | -0.42 | 3815.3725 | 3823.7728 | 3790.208 | 0 |
| 1731621600 | 3814.3993 | -30.66 | -0.80 | 3845.4419 | 3854.4323 | 3812.0333 | 0 |
| 1731535200 | 3845.0553 | -7.66 | -0.20 | 3853.4159 | 3874.1776 | 3843.1934 | 0 |
| 1731448800 | 3852.7109 | -37.66 | -0.97 | 3890.7797 | 3890.7797 | 3846.308 | 0 |
| 1731362400 | 3890.3705 | 29.08 | 0.75 | 3861.3024 | 3909.8257 | 3861.3024 | 0 |
| 1731103200 | 3861.2954 | 19.58 | 0.51 | 3842.1512 | 3869.9279 | 3840.0884 | 0 |
| 1731016800 | 3841.7165 | -12.6 | -0.33 | 3854.4884 | 3863.6782 | 3835.9697 | 0 |
| 1730930400 | 3854.3198 | 121.14 | 3.24 | 3733.2395 | 3858.1152 | 3733.2395 | 0 |
| 1730844000 | 3733.182 | 48.73 | 1.32 | 3684.5144 | 3733.5586 | 3676.3932 | 0 |
| 1730757600 | 3684.4544 | 7.82 | 0.21 | 3677.1336 | 3704.0248 | 3676.7416 | 0 |
| 1730494800 | 3676.6295 | -7.27 | -0.20 | 3684.3591 | 3714.6311 | 3673.7969 | 0 |
| 1730408400 | 3683.8984 | -37.66 | -1.01 | 3722.0721 | 3725.2825 | 3683.6117 | 0 |
| 1730322000 | 3721.5574 | 8.69 | 0.23 | 3712.9897 | 3748.6246 | 3706.1649 | 0 |
| 1730235600 | 3712.8695 | -19.01 | -0.51 | 3731.8972 | 3731.8972 | 3700.7295 | 0 |
| 1730149200 | 3731.8793 | 35.19 | 0.95 | 3696.7273 | 3738.405 | 3696.7273 | 0 |
| 1729890000 | 3696.6876 | -26.31 | -0.71 | 3723.156 | 3746.3711 | 3694.9677 | 0 |
| 1729803600 | 3723.0021 | -0.06 | -0.00 | 3723.0712 | 3732.9054 | 3711.302 | 0 |
| 1729717200 | 3723.0571 | -6.35 | -0.17 | 3729.5154 | 3736.2434 | 3703.2804 | 0 |
| 1729630800 | 3729.4033 | -21.25 | -0.57 | 3750.6983 | 3750.6983 | 3713.2161 | 0 |
| 1729544400 | 3750.6522 | -44.86 | -1.18 | 3795.5169 | 3796.0796 | 3748.6426 | 0 |
| 1729285200 | 3795.5157 | 6.71 | 0.18 | 3788.9558 | 3799.525 | 3779.6536 | 0 |
| 1729198800 | 3788.802 | -0.18 | -0.00 | 3789.0021 | 3796.5518 | 3779.4038 | 0 |
| 1729112400 | 3788.9791 | 38.09 | 1.02 | 3750.8952 | 3793.9545 | 3750.8952 | 0 |
| 1729026000 | 3750.8897 | -0.49 | -0.01 | 3751.5598 | 3789.3207 | 3749.7846 | 0 |
| 1728939600 | 3751.3785 | 27.06 | 0.73 | 3724.3172 | 3754.221 | 3716.2727 | 0 |
| 1728680400 | 3724.3172 | 45.45 | 1.24 | 3679.0325 | 3725.6345 | 3679.0325 | 0 |
| 1728594000 | 3678.8672 | -18.44 | -0.50 | 3697.6242 | 3697.6242 | 3669.5611 | 0 |
| 1728507600 | 3697.3072 | 19.88 | 0.54 | 3677.5304 | 3706.5197 | 3674.2883 | 0 |
| 1728421200 | 3677.4303 | -0.26 | -0.01 | 3677.7808 | 3687.0969 | 3667.2249 | 0 |
| 1728334800 | 3677.6947 | -31.22 | -0.84 | 3709.1265 | 3709.1265 | 3661.703 | 0 |
| 1728075600 | 3708.9171 | 32.53 | 0.88 | 3676.6825 | 3709.4485 | 3676.6825 | 0 |
| 1727989200 | 3676.3831 | -17.55 | -0.47 | 3693.9922 | 3693.9922 | 3662.4096 | 0 |
| 1727902800 | 3693.9289 | -8.81 | -0.24 | 3702.7913 | 3709.4688 | 3686.0751 | 0 |
| 1727816400 | 3702.7383 | -23.15 | -0.62 | 3726.4183 | 3726.4183 | 3684.7078 | 0 |
| 1727730000 | 3725.8914 | 9.36 | 0.25 | 3718.1579 | 3728.2801 | 3694.4829 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
