Large Cap Core Plus ETF (NY: CSM )

48.66 +0.74 (+1.54%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 70.58 71.04 70.58 70.93 11,938 +0.48(+0.68%)
Sep 27, 2019 71.16 71.16 70.16 70.45 18,100 -0.31(-0.44%)
Sep 26, 2019 70.98 71.04 70.53 70.76 13,326 -0.25(-0.35%)
Sep 25, 2019 70.59 71.15 70.37 71.01 16,122 +0.06(+0.08%)
Sep 24, 2019 71.74 71.90 70.78 70.95 23,651 -0.63(-0.88%)
Sep 23, 2019 71.28 71.73 71.28 71.58 7,050 -0.08(-0.11%)
Sep 20, 2019 72.11 72.11 71.61 71.66 11,200 -0.31(-0.43%)
Sep 19, 2019 71.93 72.23 71.83 71.97 13,893 +0.05(+0.08%)
Sep 18, 2019 71.68 71.92 71.31 71.92 13,238 +0.04(+0.06%)
Sep 17, 2019 71.60 71.90 71.54 71.88 34,043 +0.09(+0.13%)
Sep 16, 2019 71.72 71.82 71.61 71.78 15,633 -0.07(-0.10%)
Sep 13, 2019 71.87 72.06 71.70 71.85 19,100 +0.03(+0.04%)
Sep 12, 2019 71.87 72.01 71.60 71.82 30,169 +0.14(+0.20%)
Sep 11, 2019 71.35 71.68 71.09 71.68 29,587 +0.33(+0.46%)
Sep 10, 2019 70.74 71.35 70.69 71.35 20,799 +0.40(+0.56%)
Sep 09, 2019 70.85 71.01 70.78 70.95 10,972 +0.29(+0.41%)
Sep 06, 2019 70.59 70.87 70.56 70.66 33,300 +0.09(+0.13%)
Sep 05, 2019 70.23 70.73 70.23 70.57 28,273 +1.00(+1.44%)
Sep 04, 2019 69.39 69.57 69.39 69.57 11,734 +0.71(+1.04%)
Sep 03, 2019 68.77 69.00 68.54 68.86 33,151 -0.49(-0.71%)
Aug 30, 2019 69.56 69.69 69.18 69.35 15,100 +0.05(+0.07%)
Aug 29, 2019 69.03 69.51 69.03 69.30 38,341 +0.83(+1.21%)
Aug 28, 2019 67.70 68.47 67.70 68.47 42,806 +0.48(+0.71%)
Aug 27, 2019 68.82 68.83 67.92 67.99 30,599 -0.45(-0.66%)
Aug 26, 2019 68.31 68.44 67.96 68.44 11,570 +0.69(+1.02%)
Aug 23, 2019 69.24 69.49 67.42 67.75 25,200 -1.79(-2.57%)
Aug 22, 2019 69.69 69.95 69.23 69.54 23,355 -0.01(-0.01%)
Aug 21, 2019 69.52 69.69 69.47 69.55 23,907 +0.61(+0.88%)
Aug 20, 2019 69.35 69.53 68.94 68.94 28,123 -0.49(-0.71%)
Aug 19, 2019 69.41 69.67 69.39 69.43 12,055 +0.77(+1.12%)
Aug 16, 2019 68.14 68.84 68.14 68.66 28,600 +0.89(+1.31%)
Aug 15, 2019 67.58 68.05 67.33 67.77 46,428 +0.02(+0.02%)
Aug 14, 2019 68.87 68.89 67.73 67.75 36,257 -2.09(-3.00%)
Aug 13, 2019 68.62 70.16 68.62 69.85 110,620 +1.00(+1.45%)
Aug 12, 2019 69.08 69.22 68.65 68.85 10,783 -0.81(-1.16%)
Aug 09, 2019 69.97 70.07 69.42 69.66 31,600 -0.42(-0.60%)
Aug 08, 2019 69.05 70.08 69.05 70.08 52,944 +1.25(+1.82%)
Aug 07, 2019 67.83 68.86 67.43 68.83 41,326 +0.12(+0.17%)
Aug 06, 2019 68.38 68.76 67.96 68.71 95,296 +0.73(+1.07%)
Aug 05, 2019 68.89 68.96 67.49 67.98 24,144 -2.04(-2.91%)
Aug 02, 2019 70.51 70.51 69.70 70.02 35,600 -0.55(-0.78%)
Aug 01, 2019 71.54 72.00 70.38 70.57 49,256 -0.96(-1.34%)
Jul 31, 2019 72.16 72.35 71.21 71.53 29,391 -0.63(-0.87%)
Jul 30, 2019 72.00 72.25 71.98 72.16 129,520 -0.16(-0.22%)
Jul 29, 2019 72.11 72.32 72.11 72.32 36,593 +0.03(+0.04%)
Jul 26, 2019 72.06 72.42 72.06 72.29 20,200 +0.35(+0.49%)
Jul 25, 2019 72.25 72.25 71.80 71.94 64,720 -0.32(-0.44%)
Jul 24, 2019 71.55 72.28 71.55 72.26 24,802 +0.48(+0.66%)
Jul 23, 2019 71.53 71.79 71.40 71.78 17,023 +0.43(+0.61%)
Jul 22, 2019 71.33 71.48 71.22 71.35 12,410 +0.13(+0.18%)
Jul 19, 2019 71.85 71.88 71.22 71.22 42,800 -0.42(-0.59%)
Jul 18, 2019 71.36 71.67 71.20 71.64 14,196 +0.28(+0.39%)
Jul 17, 2019 71.89 71.89 71.36 71.36 16,842 -0.59(-0.82%)
Jul 16, 2019 72.11 72.25 71.95 71.95 15,551 -0.15(-0.21%)
Jul 15, 2019 72.02 72.21 72.02 72.10 18,655 -0.22(-0.30%)
Jul 12, 2019 72.03 72.32 72.02 72.32 41,100 +0.44(+0.61%)
Jul 11, 2019 71.80 71.93 71.66 71.88 34,261 +0.21(+0.29%)
Jul 10, 2019 71.73 71.83 71.47 71.67 11,993 +0.14(+0.20%)
Jul 09, 2019 70.91 71.53 70.91 71.53 23,561 +0.26(+0.36%)
Jul 08, 2019 71.23 71.35 71.22 71.27 9,401 -0.38(-0.53%)
Jul 05, 2019 71.36 71.66 71.30 71.65 8,300 -0.08(-0.11%)
Jul 03, 2019 71.26 71.73 71.26 71.73 8,300 +0.60(+0.84%)
Jul 02, 2019 71.10 71.14 70.78 71.13 16,275 +0.13(+0.18%)
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.