Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQI
Compass EMP US Small Cap High Dividend 100 Volatil (CSB)
Compass EMP US Small Cap High Dividend 100 Volatil (CSB) Historical

CSB Compass EMP US Small Cap High Dividend 100 Volatil

56.1231

-0.02817 (-0.05%)

May 17 2024 - Closed

Delayed by 15 minutes

CSB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	56.1513	-0.03	-0.06%	56.1846	56.2212	55.9821	0
May 15 2024	56.183	0.03	0.05%	56.16	56.5782	56.0021	0
May 14 2024	56.1561	0.38	0.69%	55.7738	56.4131	55.7738	0
May 13 2024	55.7734	0.05	0.10%	55.7159	56.2509	55.7159	0
May 10 2024	55.7196	-0.07	-0.13%	55.7917	56.0111	55.5227	0
May 09 2024	55.7894	0.56	1.01%	55.2096	55.8345	55.2096	0
May 08 2024	55.2319	0.13	0.23%	55.1039	55.2984	54.7091	0
May 07 2024	55.1036	0.03	0.06%	55.0732	55.4544	55.0732	0
May 06 2024	55.07	0.34	0.61%	54.7351	55.2276	54.7351	0
May 03 2024	54.7341	0.33	0.61%	54.4074	55.177	54.4074	0
May 02 2024	54.403	0.67	1.24%	53.7364	54.4516	53.7364	0
May 01 2024	53.7364	0.30	0.56%	53.433	54.4228	53.433	0
Apr 30 2024	53.4386	-0.82	-1.51%	54.258	54.258	53.4252	0
Apr 29 2024	54.2568	0.21	0.38%	54.0503	54.4964	54.0503	0
Apr 26 2024	54.0492	-0.03	-0.05%	54.0754	54.3858	53.9963	0
Apr 25 2024	54.0773	-0.48	-0.88%	54.5587	54.5587	53.6218	0
Apr 24 2024	54.56	0.08	0.14%	54.4864	54.6123	53.9873	0
Apr 23 2024	54.4833	0.70	1.31%	53.7812	54.6205	53.6856	0
Apr 22 2024	53.7792	0.35	0.66%	53.4274	54.0793	53.2634	0
Apr 19 2024	53.4286	0.95	1.81%	52.478	53.4406	52.3285	0
Apr 18 2024	52.4789	0.32	0.61%	52.1565	52.7675	52.1565	0
Apr 17 2024	52.1593	-0.04	-0.08%	52.2016	52.7411	52.1283	0
Apr 16 2024	52.2029	-0.37	-0.70%	52.5689	52.5689	51.7644	0
Apr 15 2024	52.5721	-0.36	-0.68%	52.9276	53.3684	52.2988	0
Apr 12 2024	52.9327	-0.61	-1.13%	53.5418	53.5418	52.7675	0
Apr 11 2024	53.5402	-0.09	-0.16%	53.5344	53.7986	53.1334	0
Apr 10 2024	53.6274	-1.58	-2.86%	55.2046	55.2046	53.3553	0
Apr 09 2024	55.204	0.22	0.39%	54.9892	55.3572	54.9625	0
Apr 08 2024	54.9883	0.48	0.88%	54.5108	55.1389	54.5108	0
Apr 05 2024	54.5112	-0.05	-0.09%	54.5585	54.69	54.1952	0
Apr 04 2024	54.5617	-0.34	-0.62%	54.9057	55.5485	54.4551	0
Apr 03 2024	54.9041	-0.04	-0.08%	54.9421	55.0826	54.7495	0
Apr 02 2024	54.9483	-0.59	-1.06%	55.5318	55.5318	54.6822	0
Apr 01 2024	55.5342	-0.52	-0.93%	56.0497	56.126	55.4357	0
Mar 28 2024	56.0571	0.39	0.70%	55.6829	56.1794	55.6624	0
Mar 27 2024	55.6691	1.41	2.59%	54.2624	55.6747	54.2624	0
Mar 26 2024	54.2637	-0.17	-0.31%	54.4334	54.7694	54.2567	0
Mar 25 2024	54.433	0.14	0.25%	54.2902	54.7849	54.2902	0
Mar 22 2024	54.2969	-0.59	-1.07%	54.8893	55.0844	54.2428	0
Mar 21 2024	54.8852	0.34	0.63%	54.5502	55.0778	54.5502	0
Mar 20 2024	54.5442	0.90	1.68%	53.6415	54.761	53.4288	0
Mar 19 2024	53.641	0.27	0.51%	53.3265	53.7746	53.2416	0
Mar 18 2024	53.3691	-0.29	-0.54%	53.6567	53.6962	53.3368	0
Mar 15 2024	53.6582	0.37	0.70%	53.279	53.8378	53.0584	0
Mar 14 2024	53.2864	-0.95	-1.75%	54.2379	54.2379	52.9485	0
Mar 13 2024	54.2328	0.14	0.26%	54.0931	54.549	54.0764	0
Mar 12 2024	54.0938	-0.31	-0.57%	54.4025	54.4896	53.9068	0
Mar 11 2024	54.4058	-0.46	-0.84%	54.5939	54.6602	54.1359	0
Mar 08 2024	54.8693	0.12	0.22%	54.752	55.4022	54.752	0
Mar 07 2024	54.7496	0.33	0.60%	54.4256	55.0594	54.4256	0
Mar 06 2024	54.4232	0.01	0.01%	54.4122	54.664	54.1564	0
Mar 05 2024	54.4162	0.27	0.49%	54.1489	54.7416	53.9274	0
Mar 04 2024	54.1495	0.10	0.18%	54.0554	54.608	54.0554	0
Mar 01 2024	54.0538	0.05	0.10%	54.0031	54.071	53.3764	0
Feb 29 2024	54.0015	0.76	1.43%	53.2396	54.3167	53.2396	0
Feb 28 2024	53.2423	-0.31	-0.57%	53.5511	53.5511	53.0448	0
Feb 27 2024	53.5477	0.25	0.48%	53.295	53.7554	53.295	0
Feb 26 2024	53.2938	-0.31	-0.58%	53.6017	53.7221	53.0866	0
Feb 23 2024	53.6027	0.09	0.17%	53.5154	53.9233	53.3919	0
Feb 22 2024	53.5139	0.06	0.11%	53.4416	53.5415	53.1327	0
Feb 21 2024	53.4563	0.05	0.09%	53.4172	53.5484	53.1761	0
Feb 20 2024	53.408	-0.29	-0.54%	53.6943	53.7609	53.1756	0

Compass EMP US Small Cap...

Delayed Upgrade Clock