Large Cap Core Plus ETF (NY: CSM )

51.87 USD -0.93 (-1.76%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 77.54 77.54 76.54 76.74 13,800 -1.27(-1.63%)
Jan 30, 2020 77.67 78.01 77.18 78.01 28,036 +0.07(+0.09%)
Jan 29, 2020 78.31 78.31 77.93 77.94 9,642 -0.11(-0.14%)
Jan 28, 2020 77.49 78.17 77.48 78.05 23,864 +0.81(+1.05%)
Jan 27, 2020 77.04 77.43 77.04 77.24 25,487 -1.18(-1.50%)
Jan 24, 2020 79.36 79.36 78.14 78.42 16,400 -0.86(-1.08%)
Jan 23, 2020 78.78 79.28 78.69 79.28 22,075 +0.18(+0.23%)
Jan 22, 2020 79.19 79.50 79.06 79.10 9,053 +0.10(+0.13%)
Jan 21, 2020 79.02 79.24 78.97 79.00 20,844 -0.29(-0.37%)
Jan 17, 2020 79.11 79.29 79.09 79.29 19,500 +0.31(+0.39%)
Jan 16, 2020 78.66 78.98 78.66 78.98 51,841 +0.66(+0.84%)
Jan 15, 2020 78.30 78.50 78.13 78.32 46,092 +0.18(+0.23%)
Jan 14, 2020 78.36 78.39 78.09 78.14 30,002 -0.29(-0.37%)
Jan 13, 2020 77.95 78.43 77.95 78.43 13,473 +0.55(+0.71%)
Jan 10, 2020 78.42 78.42 77.80 77.88 20,200 -0.27(-0.34%)
Jan 09, 2020 77.95 78.14 77.91 78.14 21,240 +0.69(+0.89%)
Jan 08, 2020 77.32 77.83 77.29 77.46 17,786 +0.27(+0.35%)
Jan 07, 2020 77.32 77.32 77.11 77.18 51,600 -0.29(-0.37%)
Jan 06, 2020 76.72 77.47 76.72 77.47 19,298 +0.17(+0.21%)
Jan 03, 2020 77.12 77.48 77.12 77.31 17,200 -0.39(-0.50%)
Jan 02, 2020 77.75 77.75 77.26 77.70 18,904 +0.52(+0.67%)
Dec 31, 2019 77.00 77.18 76.85 77.18 17,800 +0.27(+0.35%)
Dec 30, 2019 77.26 77.26 76.85 76.91 27,823 -0.35(-0.45%)
Dec 27, 2019 77.26 77.42 77.16 77.26 11,100 -0.02(-0.03%)
Dec 26, 2019 77.10 77.28 77.10 77.28 33,780 +0.29(+0.38%)
Dec 24, 2019 77.12 77.12 76.92 76.99 23,800 -0.25(-0.33%)
Dec 23, 2019 77.29 77.45 77.24 77.24 17,307 -0.05(-0.06%)
Dec 20, 2019 76.79 77.39 76.79 77.29 17,700 +0.58(+0.75%)
Dec 19, 2019 76.57 76.78 76.57 76.71 14,537 +0.25(+0.33%)
Dec 18, 2019 76.53 76.66 76.46 76.46 11,954 +0.00(+0.01%)
Dec 17, 2019 76.55 76.57 76.44 76.46 17,113 -0.09(-0.12%)
Dec 16, 2019 76.50 76.70 76.50 76.54 8,518 +0.45(+0.60%)
Dec 13, 2019 75.97 76.41 75.89 76.09 14,400 -0.01(-0.01%)
Dec 12, 2019 76.22 76.27 75.80 76.10 14,792 +0.57(+0.75%)
Dec 11, 2019 75.51 75.53 75.37 75.53 12,925 +0.21(+0.28%)
Dec 10, 2019 75.45 75.51 75.29 75.32 15,138 -0.22(-0.29%)
Dec 09, 2019 75.83 75.83 75.53 75.54 27,511 -0.22(-0.29%)
Dec 06, 2019 75.43 75.87 75.43 75.76 9,300 +0.74(+0.98%)
Dec 05, 2019 74.90 75.04 74.72 75.03 11,658 +0.09(+0.12%)
Dec 04, 2019 74.51 75.04 74.51 74.94 76,480 +0.53(+0.71%)
Dec 03, 2019 74.05 74.41 73.98 74.41 14,426 -0.42(-0.56%)
Dec 02, 2019 75.56 75.56 74.83 74.83 13,215 -0.76(-1.00%)
Nov 29, 2019 75.82 75.82 75.59 75.59 7,100 -0.24(-0.32%)
Nov 27, 2019 75.59 75.85 75.59 75.83 19,200 +0.32(+0.42%)
Nov 26, 2019 75.39 75.51 75.29 75.51 19,148 +0.27(+0.36%)
Nov 25, 2019 74.83 75.25 74.83 75.24 29,318 +0.60(+0.80%)
Nov 22, 2019 74.71 74.71 74.43 74.64 25,400 +0.04(+0.05%)
Nov 21, 2019 74.80 74.80 74.36 74.60 12,879 -0.02(-0.03%)
Nov 20, 2019 74.82 74.87 74.22 74.62 16,418 -0.40(-0.53%)
Nov 19, 2019 74.92 75.08 74.75 75.02 25,660 +0.18(+0.24%)
Nov 18, 2019 74.66 74.88 74.64 74.84 13,786 +0.07(+0.09%)
Nov 15, 2019 74.45 74.77 74.38 74.77 18,300 +0.59(+0.80%)
Nov 14, 2019 74.17 74.24 74.02 74.18 11,368 -0.00(-0.00%)
Nov 13, 2019 73.99 74.18 73.93 74.18 16,971 +0.11(+0.15%)
Nov 12, 2019 73.94 74.31 73.92 74.07 20,544 +0.14(+0.19%)
Nov 11, 2019 73.75 73.95 73.75 73.93 15,191 -0.02(-0.02%)
Nov 08, 2019 73.49 73.95 73.45 73.95 25,700 +0.33(+0.45%)
Nov 07, 2019 73.52 73.95 73.52 73.62 44,758 +0.40(+0.55%)
Nov 06, 2019 73.34 73.34 73.02 73.22 40,983 -0.08(-0.11%)
Nov 05, 2019 73.29 73.46 73.24 73.30 31,693 +0.13(+0.18%)
Nov 04, 2019 73.12 73.29 73.12 73.17 14,923 +0.37(+0.51%)
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.