ProShares Large Cap Core Plus (NY: CSM )

103.53 USD -0.55 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 104.50 104.50 103.23 103.53 5,546 -0.55(-0.53%)
Sep 16, 2021 104.37 104.37 103.54 104.08 15,931 -0.12(-0.12%)
Sep 15, 2021 103.04 104.36 103.04 104.20 4,405 +1.11(+1.08%)
Sep 14, 2021 103.34 103.46 102.97 103.09 2,464 -0.33(-0.32%)
Sep 13, 2021 104.36 104.36 103.25 103.42 5,840 +0.02(+0.02%)
Sep 10, 2021 104.28 104.29 103.40 103.40 4,448 -0.80(-0.77%)
Sep 09, 2021 104.83 104.83 104.21 104.21 9,048 -0.50(-0.48%)
Sep 08, 2021 104.42 104.71 104.42 104.70 2,872 -0.18(-0.17%)
Sep 07, 2021 105.41 105.41 104.85 104.88 6,333 -0.48(-0.46%)
Sep 03, 2021 105.18 105.37 105.08 105.37 4,208 +0.13(+0.12%)
Sep 02, 2021 105.26 105.26 105.07 105.24 5,316 +0.34(+0.32%)
Sep 01, 2021 104.88 105.22 104.88 104.90 4,933 +0.03(+0.03%)
Aug 31, 2021 104.90 105.01 104.68 104.87 8,847 -0.02(-0.02%)
Aug 30, 2021 104.82 105.11 104.42 104.89 4,111 +0.72(+0.69%)
Aug 27, 2021 103.94 104.54 103.94 104.17 2,608 +0.48(+0.46%)
Aug 26, 2021 104.26 104.26 103.45 103.69 23,409 -0.64(-0.61%)
Aug 25, 2021 104.24 104.33 103.87 104.33 7,835 +0.42(+0.41%)
Aug 24, 2021 104.18 104.18 103.84 103.90 2,695 +0.43(+0.42%)
Aug 23, 2021 103.46 103.87 103.35 103.47 11,624 +0.61(+0.59%)
Aug 20, 2021 102.28 102.91 102.28 102.86 3,549 +1.19(+1.17%)
Aug 19, 2021 101.46 102.21 101.46 101.67 2,613 -0.08(-0.08%)
Aug 18, 2021 102.88 103.07 101.60 101.75 10,758 -1.19(-1.15%)
Aug 17, 2021 103.03 103.03 102.42 102.94 7,301 -0.48(-0.47%)
Aug 16, 2021 103.23 103.48 102.83 103.42 4,701 -0.02(-0.02%)
Aug 13, 2021 103.22 103.44 103.22 103.44 1,427 -0.01(-0.01%)
Aug 12, 2021 102.71 103.45 102.71 103.45 4,327 +0.90(+0.88%)
Aug 11, 2021 102.64 102.74 102.55 102.55 3,721 -0.03(-0.03%)
Aug 10, 2021 102.26 102.58 102.25 102.58 33,067 +0.38(+0.37%)
Aug 09, 2021 102.14 102.27 102.14 102.20 4,066 -0.09(-0.09%)
Aug 06, 2021 102.04 102.45 102.04 102.30 8,094 +0.36(+0.35%)
Aug 05, 2021 102.01 102.20 101.87 101.94 28,735 +0.12(+0.12%)
Aug 04, 2021 102.21 102.21 101.69 101.82 15,178 -0.73(-0.71%)
Aug 03, 2021 101.31 102.55 101.17 102.55 3,719 +1.30(+1.28%)
Aug 02, 2021 101.79 101.88 101.25 101.25 3,773 +0.03(+0.03%)
Jul 30, 2021 101.74 101.74 101.18 101.22 13,022 -0.50(-0.49%)
Jul 29, 2021 101.44 102.22 101.44 101.72 11,079 +0.23(+0.23%)
Jul 28, 2021 101.37 101.64 101.16 101.49 8,839 +0.13(+0.13%)
Jul 27, 2021 101.70 101.70 100.93 101.36 2,415 -0.49(-0.48%)
Jul 26, 2021 101.76 101.85 101.72 101.84 1,610 +0.40(+0.40%)
Jul 23, 2021 100.87 101.74 100.87 101.44 6,228 +0.96(+0.96%)
Jul 22, 2021 100.85 100.85 100.28 100.48 8,257 +0.18(+0.18%)
Jul 21, 2021 100.43 100.43 100.22 100.30 4,653 +0.69(+0.69%)
Jul 20, 2021 98.51 100.05 98.51 99.61 5,522 +1.36(+1.38%)
Jul 19, 2021 98.54 98.57 97.87 98.25 5,684 -1.69(-1.69%)
Jul 16, 2021 100.51 100.70 99.67 99.94 12,471 -0.40(-0.40%)
Jul 15, 2021 100.70 100.70 100.28 100.34 8,410 -0.21(-0.21%)
Jul 14, 2021 101.27 101.27 100.55 100.55 4,077 +0.09(+0.09%)
Jul 13, 2021 101.21 101.21 100.46 100.46 7,730 -0.65(-0.65%)
Jul 12, 2021 100.95 101.11 100.90 101.11 7,945 +0.26(+0.26%)
Jul 09, 2021 100.69 100.86 100.57 100.86 3,418 +1.28(+1.28%)
Jul 08, 2021 99.29 99.95 99.29 99.58 7,102 -1.05(-1.05%)
Jul 07, 2021 100.18 100.64 100.18 100.63 3,356 +0.40(+0.40%)
Jul 06, 2021 99.97 100.23 99.82 100.23 11,227 -0.23(-0.22%)
Jul 02, 2021 99.88 100.46 99.88 100.46 5,844 +0.58(+0.58%)
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.