Large Cap Core Plus ETF (NY: CSM )

109.14 USD +2.12 (+1.98%)
Streaming Delayed Price Updated: 10:36 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 75.82 76.74 75.67 76.27 5,785 +0.63(+0.84%)
Sep 29, 2020 76.11 76.11 75.54 75.64 7,897 -0.18(-0.24%)
Sep 28, 2020 75.58 76.05 75.58 75.82 7,232 +1.05(+1.40%)
Sep 25, 2020 73.88 74.78 73.82 74.78 9,500 +1.24(+1.68%)
Sep 24, 2020 73.18 74.18 73.09 73.54 5,027 +0.22(+0.30%)
Sep 23, 2020 75.54 75.54 73.32 73.32 10,727 -2.05(-2.72%)
Sep 22, 2020 74.80 75.37 74.72 75.37 3,935 +0.96(+1.29%)
Sep 21, 2020 74.12 74.41 73.52 74.41 13,783 -0.90(-1.20%)
Sep 18, 2020 75.87 76.08 75.04 75.31 12,100 -0.70(-0.92%)
Sep 17, 2020 75.35 76.37 75.35 76.01 8,274 -0.60(-0.78%)
Sep 16, 2020 77.25 77.35 76.61 76.61 10,163 -0.17(-0.22%)
Sep 15, 2020 76.90 77.35 76.78 76.78 10,003 +0.14(+0.19%)
Sep 14, 2020 76.36 76.86 76.36 76.64 5,420 +1.13(+1.50%)
Sep 11, 2020 75.83 76.22 74.93 75.51 11,500 -0.25(-0.33%)
Sep 10, 2020 77.34 77.45 75.63 75.76 26,131 -1.11(-1.44%)
Sep 09, 2020 76.39 77.49 76.39 76.87 15,953 +1.33(+1.75%)
Sep 08, 2020 75.99 76.49 75.40 75.54 8,793 -1.94(-2.50%)
Sep 04, 2020 78.36 78.50 75.93 77.48 31,900 -0.89(-1.13%)
Sep 03, 2020 80.67 80.69 77.82 78.37 8,612 -3.06(-3.76%)
Sep 02, 2020 80.61 81.45 80.32 81.43 13,975 +1.28(+1.60%)
Sep 01, 2020 79.77 80.15 79.72 80.15 29,014 +0.68(+0.86%)
Aug 31, 2020 79.65 79.84 79.47 79.47 10,582 -0.18(-0.23%)
Aug 28, 2020 79.87 79.87 79.40 79.65 9,500 +0.49(+0.62%)
Aug 27, 2020 79.28 79.56 78.96 79.16 9,584 -0.12(-0.15%)
Aug 26, 2020 78.66 79.32 78.66 79.28 6,263 +0.78(+0.99%)
Aug 25, 2020 78.34 78.53 78.18 78.50 8,686 +0.19(+0.24%)
Aug 24, 2020 78.17 78.31 78.05 78.31 7,151 +0.75(+0.97%)
Aug 21, 2020 77.54 77.60 77.37 77.56 5,800 +0.02(+0.03%)
Aug 20, 2020 76.71 77.57 76.71 77.54 3,646 +0.25(+0.33%)
Aug 19, 2020 77.68 77.80 77.29 77.29 1,755 -0.34(-0.43%)
Aug 18, 2020 77.67 77.82 77.48 77.62 3,508 +0.08(+0.11%)
Aug 17, 2020 77.36 77.66 77.36 77.54 5,593 +0.17(+0.22%)
Aug 14, 2020 76.88 77.40 76.88 77.37 45,300 +0.22(+0.29%)
Aug 13, 2020 77.28 77.35 76.94 77.15 7,426 +0.05(+0.07%)
Aug 12, 2020 76.57 77.25 76.57 77.09 17,171 +1.01(+1.33%)
Aug 11, 2020 76.95 77.05 76.01 76.08 8,150 -0.68(-0.88%)
Aug 10, 2020 76.26 76.76 76.26 76.76 7,200 +0.32(+0.42%)
Aug 07, 2020 76.24 76.44 76.24 76.44 60,700 +0.09(+0.12%)
Aug 06, 2020 75.72 76.37 75.72 76.35 41,190 +0.70(+0.92%)
Aug 05, 2020 75.82 75.82 75.57 75.65 3,335 +0.35(+0.47%)
Aug 04, 2020 75.01 75.30 75.01 75.30 9,843 +0.21(+0.28%)
Aug 03, 2020 74.80 75.14 74.77 75.09 6,997 +0.67(+0.90%)
Jul 31, 2020 74.01 74.42 73.46 74.42 7,700 +0.56(+0.76%)
Jul 30, 2020 73.24 74.02 73.01 73.86 10,264 -0.18(-0.25%)
Jul 29, 2020 73.22 74.14 73.22 74.04 9,415 +0.92(+1.26%)
Jul 28, 2020 73.47 73.73 73.12 73.12 6,128 -0.46(-0.62%)
Jul 27, 2020 73.16 73.59 73.10 73.58 4,114 +0.49(+0.67%)
Jul 24, 2020 72.89 73.26 72.75 73.09 7,900 -0.72(-0.98%)
Jul 23, 2020 74.31 74.51 73.52 73.81 7,051 -0.59(-0.79%)
Jul 22, 2020 73.99 74.47 73.99 74.40 15,984 +0.62(+0.84%)
Jul 21, 2020 74.27 74.31 73.75 73.78 11,843 -0.09(-0.12%)
Jul 20, 2020 73.13 74.02 73.13 73.87 7,420 +0.42(+0.57%)
Jul 17, 2020 73.38 73.58 72.92 73.45 6,500 +0.22(+0.30%)
Jul 16, 2020 73.06 73.29 72.88 73.23 18,700 -0.11(-0.15%)
Jul 15, 2020 73.11 73.54 73.10 73.34 6,770 +0.81(+1.11%)
Jul 14, 2020 71.20 72.53 71.06 72.53 11,941 +1.04(+1.46%)
Jul 13, 2020 72.74 73.40 71.49 71.49 8,836 -0.77(-1.07%)
Jul 10, 2020 71.61 72.45 71.61 72.26 11,700 +0.81(+1.13%)
Jul 09, 2020 72.35 72.35 70.84 71.45 14,631 -0.54(-0.75%)
Jul 08, 2020 72.12 72.13 71.49 71.99 16,664 +0.20(+0.28%)
Jul 07, 2020 72.16 72.37 71.72 71.79 12,972 -0.66(-0.91%)
Jul 06, 2020 72.32 72.50 72.14 72.45 4,980 +0.97(+1.36%)
Jul 02, 2020 72.20 72.20 71.48 71.48 16,200 +0.39(+0.55%)
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.