Large Cap Core Plus ETF (NY: CSM )

53.58 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 84.38 84.38 84.38 5,554 +0.42(+0.50%)
Dec 30, 2020 83.96 84.22 83.83 83.95 5,554 +0.29(+0.35%)
Dec 29, 2020 84.11 84.20 83.66 83.66 12,168 -0.44(-0.52%)
Dec 28, 2020 84.21 84.21 83.93 84.10 17,611 +0.42(+0.50%)
Dec 24, 2020 83.58 83.67 83.43 83.67 600 +0.14(+0.16%)
Dec 23, 2020 83.75 83.78 83.52 83.54 6,306 +0.07(+0.08%)
Dec 22, 2020 83.74 83.77 83.47 83.47 6,471 -0.15(-0.18%)
Dec 21, 2020 82.75 83.76 82.53 83.62 10,506 -0.33(-0.39%)
Dec 18, 2020 84.73 84.73 83.48 83.95 9,800 -0.37(-0.44%)
Dec 17, 2020 84.03 84.46 84.01 84.32 4,817 +0.41(+0.48%)
Dec 16, 2020 83.90 84.07 83.63 83.92 5,295 +0.36(+0.42%)
Dec 15, 2020 83.06 83.59 83.02 83.56 8,092 +0.93(+1.13%)
Dec 14, 2020 83.05 83.50 82.44 82.63 4,546 +0.03(+0.04%)
Dec 11, 2020 81.95 82.60 81.95 82.60 3,500 -0.20(-0.25%)
Dec 10, 2020 82.05 82.95 82.05 82.80 2,380 -0.11(-0.13%)
Dec 09, 2020 83.41 83.50 82.60 82.91 18,696 -0.45(-0.54%)
Dec 08, 2020 83.05 83.46 83.05 83.36 6,732 +0.36(+0.44%)
Dec 07, 2020 83.02 83.26 83.00 83.00 6,730 -0.24(-0.29%)
Dec 04, 2020 83.02 83.25 82.92 83.24 17,600 +0.80(+0.97%)
Dec 03, 2020 82.55 82.68 82.38 82.44 4,450 -0.10(-0.12%)
Dec 02, 2020 82.05 82.71 82.05 82.54 54,811 +0.32(+0.39%)
Dec 01, 2020 81.85 82.68 81.85 82.22 9,030 +0.81(+0.99%)
Nov 30, 2020 81.25 81.70 81.00 81.41 2,936 -0.18(-0.22%)
Nov 27, 2020 81.72 81.72 81.59 81.59 2,000 +0.05(+0.06%)
Nov 25, 2020 81.57 81.57 81.23 81.54 10,500 -0.12(-0.14%)
Nov 24, 2020 80.85 81.66 80.85 81.66 4,749 +1.39(+1.73%)
Nov 23, 2020 80.17 80.54 79.80 80.27 8,398 +0.28(+0.35%)
Nov 20, 2020 80.00 80.29 79.98 79.99 6,800 -0.18(-0.22%)
Nov 19, 2020 79.80 80.32 79.72 80.17 9,451 +0.16(+0.19%)
Nov 18, 2020 80.81 80.99 80.01 80.01 8,005 -0.89(-1.10%)
Nov 17, 2020 80.50 81.08 80.37 80.91 5,967 -0.20(-0.25%)
Nov 16, 2020 81.06 81.14 80.67 81.11 5,483 +0.84(+1.05%)
Nov 13, 2020 79.82 80.39 79.73 80.26 6,400 +1.31(+1.65%)
Nov 12, 2020 79.52 79.79 78.63 78.96 6,420 -0.81(-1.02%)
Nov 11, 2020 79.33 79.81 78.81 79.77 51,053 +0.78(+0.98%)
Nov 10, 2020 78.99 79.18 78.30 78.99 4,248 +0.12(+0.16%)
Nov 09, 2020 81.12 82.34 78.85 78.87 12,646 +0.07(+0.08%)
Nov 06, 2020 78.82 78.91 78.53 78.80 11,800 -0.20(-0.25%)
Nov 05, 2020 78.74 79.31 78.74 79.00 19,828 +1.21(+1.56%)
Nov 04, 2020 76.61 78.36 76.57 77.79 6,247 +1.94(+2.56%)
Nov 03, 2020 74.94 76.11 74.94 75.85 6,274 +1.53(+2.06%)
Nov 02, 2020 74.33 74.58 73.76 74.32 12,083 +1.08(+1.47%)
Oct 30, 2020 73.17 73.25 72.72 73.25 12,800 -1.07(-1.44%)
Oct 29, 2020 73.15 74.61 73.15 74.32 12,159 +0.94(+1.29%)
Oct 28, 2020 74.15 74.26 73.37 73.37 58,860 -2.55(-3.36%)
Oct 27, 2020 76.09 76.31 75.93 75.93 20,032 -0.30(-0.40%)
Oct 26, 2020 76.94 77.07 75.57 76.23 15,622 -1.39(-1.79%)
Oct 23, 2020 77.42 77.62 77.02 77.62 8,900 +0.25(+0.32%)
Oct 22, 2020 77.05 77.49 77.05 77.37 6,577 +0.10(+0.13%)
Oct 21, 2020 77.44 77.63 77.18 77.27 8,016 -0.21(-0.27%)
Oct 20, 2020 77.45 78.12 77.45 77.48 3,602 +0.40(+0.52%)
Oct 19, 2020 78.85 78.85 77.07 77.07 5,993 -1.53(-1.94%)
Oct 16, 2020 78.76 79.13 78.60 78.60 8,600 -0.02(-0.03%)
Oct 15, 2020 78.17 78.62 78.15 78.62 5,297 -0.15(-0.19%)
Oct 14, 2020 79.44 79.44 78.74 78.77 4,004 -0.38(-0.48%)
Oct 13, 2020 79.60 79.66 79.07 79.15 18,719 -0.37(-0.47%)
Oct 12, 2020 78.58 79.86 76.14 79.52 82,426 +1.25(+1.59%)
Oct 09, 2020 78.44 78.44 78.10 78.27 2,300 +0.55(+0.70%)
Oct 08, 2020 77.60 77.75 77.53 77.73 5,193 +0.65(+0.84%)
Oct 07, 2020 76.55 77.10 76.55 77.08 5,263 +1.33(+1.75%)
Oct 06, 2020 77.12 77.21 75.65 75.75 22,415 -1.30(-1.68%)
Oct 05, 2020 76.78 77.05 76.55 77.05 3,253 +1.20(+1.58%)
Oct 02, 2020 76.05 76.17 75.55 75.85 6,700 -0.57(-0.75%)
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.