CRSP US Utilities (CRSPUT1)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 2154.7745 | 2.43 | 0.11 | 2152.3452 | 2161.3757 | 2142.7104 | 0 |
| 1721336400 | 2152.3452 | -2.81 | -0.13 | 2155.1525 | 2173.8975 | 2149.7321 | 0 |
| 1721250000 | 2155.1525 | 2.76 | 0.13 | 2152.39 | 2181.3894 | 2146.6875 | 0 |
| 1721163600 | 2152.39 | 20.24 | 0.95 | 2132.1486 | 2154.4667 | 2132.1486 | 0 |
| 1721077200 | 2132.1486 | -49.55 | -2.27 | 2181.697 | 2181.697 | 2128.8267 | 0 |
| 1720818000 | 2181.697 | 16.82 | 0.78 | 2164.8771 | 2196.0267 | 2164.8771 | 0 |
| 1720731600 | 2164.8771 | 41.76 | 1.97 | 2123.1183 | 2170.4564 | 2123.1183 | 0 |
| 1720645200 | 2123.1183 | 21.01 | 1.00 | 2102.1056 | 2123.7138 | 2097.1121 | 0 |
| 1720558800 | 2102.1056 | 6.05 | 0.29 | 2096.051 | 2119.0474 | 2094.1297 | 0 |
| 1720472400 | 2096.051 | 1.05 | 0.05 | 2095.0012 | 2103.2374 | 2089.9234 | 0 |
| 1720213200 | 2095.0012 | 3.37 | 0.16 | 2091.6329 | 2104.0872 | 2086.902 | 0 |
| 1720040400 | 2091.6329 | 12.44 | 0.60 | 2079.1921 | 2106.1298 | 2079.1921 | 0 |
| 1719954000 | 2079.1921 | 8.56 | 0.41 | 2070.6279 | 2083.3859 | 2070.6279 | 0 |
| 1719867600 | 2070.6279 | -15.28 | -0.73 | 2085.904 | 2109.42 | 2067.872 | 0 |
| 1719608400 | 2085.904 | -21.84 | -1.04 | 2107.7393 | 2110.0873 | 2075.7108 | 0 |
| 1719522000 | 2107.7393 | 4.12 | 0.20 | 2103.6212 | 2110.2301 | 2093.6486 | 0 |
| 1719435600 | 2103.6212 | -7.24 | -0.34 | 2110.8636 | 2110.8636 | 2092.4917 | 0 |
| 1719349200 | 2110.8636 | -21.21 | -0.99 | 2132.0733 | 2132.8701 | 2105.3775 | 0 |
| 1719262800 | 2132.0733 | 26.47 | 1.26 | 2105.602 | 2138.9409 | 2104.0102 | 0 |
| 1719003600 | 2105.602 | -10.09 | -0.48 | 2115.6925 | 2125.4667 | 2103.506 | 0 |
| 1718917200 | 2115.6925 | 17.41 | 0.83 | 2098.2823 | 2119.582 | 2098.2823 | 0 |
| 1718744400 | 2098.2823 | 0.06 | 0.00 | 2098.2223 | 2099.4375 | 2081.5594 | 0 |
| 1718658000 | 2098.2223 | -22.95 | -1.08 | 2121.1742 | 2121.1742 | 2096.7037 | 0 |
| 1718398800 | 2121.1742 | -5.95 | -0.28 | 2127.1246 | 2127.1246 | 2105.7853 | 0 |
| 1718312400 | 2127.1246 | 3.25 | 0.15 | 2123.8743 | 2134.831 | 2106.5091 | 0 |
| 1718226000 | 2123.8743 | -13.41 | -0.63 | 2137.2844 | 2165.3866 | 2118.6836 | 0 |
| 1718139600 | 2137.2844 | -12.31 | -0.57 | 2149.5921 | 2149.5921 | 2120.4135 | 0 |
| 1718053200 | 2149.5921 | 25.32 | 1.19 | 2124.2694 | 2152.4591 | 2118.2012 | 0 |
| 1717794000 | 2124.2694 | -23.71 | -1.10 | 2147.9762 | 2147.9762 | 2123.4767 | 0 |
| 1717707600 | 2147.9762 | -23.04 | -1.06 | 2171.0173 | 2177.4317 | 2145.7362 | 0 |
| 1717621200 | 2171.0173 | -12.06 | -0.55 | 2183.0807 | 2183.0807 | 2168.5187 | 0 |
| 1717534800 | 2183.0807 | -0.85 | -0.04 | 2183.9267 | 2190.5756 | 2160.3092 | 0 |
| 1717448400 | 2183.9267 | -26.34 | -1.19 | 2210.2677 | 2210.6761 | 2178.0679 | 0 |
| 1717189200 | 2210.2677 | 37.09 | 1.71 | 2173.1742 | 2212.5569 | 2171.1077 | 0 |
| 1717102800 | 2173.1742 | 31.07 | 1.45 | 2142.1084 | 2173.6519 | 2142.1084 | 0 |
| 1717016400 | 2142.1084 | -28.49 | -1.31 | 2170.5954 | 2170.5954 | 2135.1334 | 0 |
| 1716930000 | 2170.5954 | -3.95 | -0.18 | 2174.5416 | 2184.6882 | 2166.9971 | 0 |
| 1716584400 | 2174.5416 | 20.29 | 0.94 | 2154.2558 | 2181.8154 | 2154.2558 | 0 |
| 1716498000 | 2154.2558 | -38.52 | -1.76 | 2192.7761 | 2193.3056 | 2153.0079 | 0 |
| 1716411600 | 2192.7761 | -25.84 | -1.16 | 2218.6178 | 2218.6178 | 2190.5558 | 0 |
| 1716325200 | 2218.6178 | 20.25 | 0.92 | 2198.3667 | 2218.9597 | 2198.3667 | 0 |
| 1716238800 | 2198.3667 | -4.75 | -0.22 | 2203.1135 | 2207.3541 | 2195.2452 | 0 |
| 1715979600 | 2203.1135 | -0.47 | -0.02 | 2203.5877 | 2208.5351 | 2193.2552 | 0 |
| 1715893200 | 2203.5877 | -6.3 | -0.28 | 2209.8857 | 2220.3457 | 2200.7176 | 0 |
| 1715806800 | 2209.8857 | 28.69 | 1.32 | 2181.1956 | 2216.7168 | 2181.1956 | 0 |
| 1715720400 | 2181.1956 | 5.05 | 0.23 | 2176.1484 | 2188.7392 | 2169.998 | 0 |
| 1715634000 | 2176.1484 | -0.38 | -0.02 | 2176.5261 | 2193.843 | 2173.3549 | 0 |
| 1715374800 | 2176.5261 | -3.14 | -0.14 | 2179.6661 | 2193.19 | 2170.556 | 0 |
| 1715288400 | 2179.6661 | 32.07 | 1.49 | 2147.5924 | 2180.9176 | 2143.1472 | 0 |
| 1715202000 | 2147.5924 | 20.34 | 0.96 | 2127.2539 | 2148.914 | 2120.4971 | 0 |
| 1715115600 | 2127.2539 | 20.46 | 0.97 | 2106.7952 | 2129.538 | 2106.7952 | 0 |
| 1715029200 | 2106.7952 | 10.56 | 0.50 | 2096.2363 | 2107.7612 | 2089.6341 | 0 |
| 1714770000 | 2096.2363 | 18.28 | 0.88 | 2077.9516 | 2100.8274 | 2077.9516 | 0 |
| 1714683600 | 2077.9516 | 12.57 | 0.61 | 2065.3841 | 2081.5392 | 2059.7545 | 0 |
| 1714597200 | 2065.3841 | 23.27 | 1.14 | 2042.1098 | 2084.5308 | 2034.5023 | 0 |
| 1714510800 | 2042.1098 | -12.35 | -0.60 | 2054.4588 | 2057.1441 | 2029.5143 | 0 |
| 1714424400 | 2054.4588 | 30.54 | 1.51 | 2023.9212 | 2056.2311 | 2023.9212 | 0 |
| 1714165200 | 2023.9212 | -21.45 | -1.05 | 2045.3686 | 2047.4593 | 2023.7294 | 0 |
| 1714078800 | 2045.3686 | 5.29 | 0.26 | 2040.0827 | 2052.5533 | 2017.8821 | 0 |
| 1713992400 | 2040.0827 | 13.12 | 0.65 | 2026.9638 | 2045.5508 | 2002.407 | 0 |
| 1713906000 | 2026.9638 | 10.59 | 0.53 | 2016.3726 | 2037.5148 | 2012.909 | 0 |
| 1713819600 | 2016.3726 | 18.2 | 0.91 | 1998.1744 | 2022.3793 | 1987.36 | 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 ALICE [My Neighbor Alice] (ALICEUSDT).](/common/images/company/COIN_ALICEUUSD.png){kind=small}
