Large Cap Core Plus ETF (NY: CSM )

52.42 USD +1.19 (+2.32%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 70.07 71.13 70.07 70.97 14,385 +1.19(+1.71%)
Jun 29, 2020 68.65 69.78 68.62 69.78 13,149 +0.92(+1.34%)
Jun 26, 2020 70.11 70.11 68.86 68.86 6,500 -1.59(-2.26%)
Jun 25, 2020 69.48 70.45 69.44 70.45 20,506 +0.60(+0.86%)
Jun 24, 2020 70.98 70.98 69.45 69.85 7,085 -2.06(-2.87%)
Jun 23, 2020 72.11 72.35 71.91 71.91 7,517 +0.36(+0.50%)
Jun 22, 2020 71.06 71.65 70.78 71.55 18,514 +0.29(+0.40%)
Jun 19, 2020 72.53 72.53 70.77 71.26 11,800 -0.18(-0.25%)
Jun 18, 2020 71.26 71.53 71.24 71.44 13,355 -0.12(-0.16%)
Jun 17, 2020 72.36 72.36 71.53 71.56 11,877 -0.23(-0.31%)
Jun 16, 2020 72.89 72.89 70.97 71.78 9,090 +1.21(+1.72%)
Jun 15, 2020 68.32 70.78 68.19 70.57 27,084 +0.45(+0.64%)
Jun 12, 2020 71.31 71.31 68.85 70.12 9,800 +1.06(+1.53%)
Jun 11, 2020 71.47 71.52 69.06 69.06 14,077 -4.40(-5.99%)
Jun 10, 2020 73.85 74.16 73.46 73.46 8,778 -0.61(-0.82%)
Jun 09, 2020 74.43 74.52 74.00 74.07 8,905 -0.75(-1.00%)
Jun 08, 2020 74.17 74.82 74.17 74.82 12,234 +1.11(+1.51%)
Jun 05, 2020 73.62 74.21 73.48 73.71 73,400 +1.50(+2.08%)
Jun 04, 2020 71.80 72.41 71.80 72.21 6,107 +0.09(+0.12%)
Jun 03, 2020 71.98 72.34 71.78 72.12 6,474 +0.98(+1.37%)
Jun 02, 2020 70.57 71.14 70.45 71.14 12,522 +0.75(+1.07%)
Jun 01, 2020 70.13 70.71 69.93 70.39 36,540 +0.12(+0.17%)
May 29, 2020 69.48 70.27 69.05 70.27 17,800 +0.45(+0.64%)
May 28, 2020 70.49 70.56 69.76 69.82 19,790 -0.16(-0.23%)
May 27, 2020 69.55 69.98 68.63 69.98 14,295 +1.17(+1.70%)
May 26, 2020 69.51 69.51 68.81 68.81 10,474 +0.88(+1.30%)
May 22, 2020 67.63 67.94 67.52 67.93 13,000 +0.18(+0.27%)
May 21, 2020 68.53 68.53 67.63 67.75 18,209 -0.58(-0.85%)
May 20, 2020 68.16 68.56 68.15 68.33 33,962 +1.19(+1.77%)
May 19, 2020 67.54 68.13 67.14 67.14 56,029 -0.60(-0.89%)
May 18, 2020 66.94 68.15 66.94 67.74 24,447 +2.46(+3.77%)
May 15, 2020 64.28 65.32 64.28 65.28 27,500 +0.29(+0.45%)
May 14, 2020 63.44 65.07 62.92 64.99 21,942 +0.58(+0.90%)
May 13, 2020 65.32 65.32 63.84 64.41 28,496 -1.29(-1.96%)
May 12, 2020 67.43 67.45 65.70 65.70 12,883 -1.51(-2.25%)
May 11, 2020 66.87 67.48 66.75 67.21 14,818 -0.04(-0.06%)
May 08, 2020 66.80 67.37 66.80 67.25 30,000 +1.18(+1.79%)
May 07, 2020 66.35 66.76 66.07 66.07 30,112 +0.97(+1.49%)
May 06, 2020 66.10 66.13 65.10 65.10 19,844 -0.74(-1.12%)
May 05, 2020 66.12 66.58 65.76 65.84 47,488 +0.45(+0.69%)
May 04, 2020 64.80 65.44 64.23 65.39 127,359 +0.46(+0.71%)
May 01, 2020 65.55 65.74 64.71 64.93 45,200 -1.89(-2.83%)
Apr 30, 2020 67.05 67.47 66.62 66.82 26,667 -0.84(-1.24%)
Apr 29, 2020 67.07 68.12 67.06 67.66 52,322 +2.10(+3.20%)
Apr 28, 2020 66.94 66.94 65.56 65.56 18,442 -0.24(-0.36%)
Apr 27, 2020 65.21 66.08 65.21 65.80 40,836 +1.13(+1.75%)
Apr 24, 2020 64.14 64.91 63.72 64.67 58,900 +0.77(+1.21%)
Apr 23, 2020 64.57 64.96 63.85 63.90 105,725 -0.23(-0.36%)
Apr 22, 2020 63.83 64.26 63.52 64.13 23,247 +1.21(+1.92%)
Apr 21, 2020 63.32 63.90 62.45 62.92 63,763 -1.80(-2.78%)
Apr 20, 2020 65.17 65.86 64.72 64.72 42,935 -1.33(-2.01%)
Apr 17, 2020 65.19 66.05 64.96 66.05 26,000 +2.16(+3.38%)
Apr 16, 2020 63.96 64.19 63.25 63.89 127,775 +0.16(+0.25%)
Apr 15, 2020 63.56 64.17 63.21 63.73 51,107 -1.80(-2.75%)
Apr 14, 2020 64.74 65.53 64.71 65.53 111,582 +1.94(+3.05%)
Apr 13, 2020 63.85 63.85 62.83 63.59 54,640 -0.95(-1.47%)
Apr 09, 2020 64.02 65.17 63.89 64.54 1,564,300 +1.51(+2.40%)
Apr 08, 2020 61.48 63.50 61.41 63.03 102,881 +2.09(+3.43%)
Apr 07, 2020 62.96 63.33 60.89 60.94 44,992 -0.05(-0.08%)
Apr 06, 2020 58.75 60.99 58.62 60.99 45,667 +4.50(+7.97%)
Apr 03, 2020 57.06 57.57 55.94 56.49 74,500 -0.85(-1.48%)
Apr 02, 2020 55.88 57.54 55.88 57.34 61,821 +0.88(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.