Large Cap Core Plus ETF (NY: CSM )

54.75 USD -0.08 (-0.15%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 71.23 71.35 70.89 71.09 6,904 +0.12(+0.17%)
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%)
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.