Large Cap Core Plus ETF (NY: CSM )

105.16 USD -0.62 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 105.70 105.71 105.08 105.16 14,788 -0.62(-0.59%)
Oct 21, 2021 105.59 105.78 105.11 105.78 3,872 +0.47(+0.45%)
Oct 20, 2021 105.16 105.52 105.16 105.31 4,332 +0.53(+0.51%)
Oct 19, 2021 104.75 104.90 104.74 104.78 4,858 +0.66(+0.63%)
Oct 18, 2021 103.97 104.15 103.97 104.12 1,277 +0.22(+0.21%)
Oct 15, 2021 103.91 103.95 103.83 103.89 3,501 +0.60(+0.58%)
Oct 14, 2021 102.71 103.42 102.71 103.29 13,974 +1.52(+1.49%)
Oct 13, 2021 101.67 101.78 100.94 101.77 7,620 +0.27(+0.27%)
Oct 12, 2021 101.77 101.83 101.50 101.50 3,498 -0.45(-0.44%)
Oct 11, 2021 102.74 103.10 101.95 101.95 3,107 -0.60(-0.58%)
Oct 08, 2021 103.05 103.05 102.35 102.55 3,760 +0.03(+0.03%)
Oct 07, 2021 103.16 103.22 102.52 102.52 2,928 +0.97(+0.95%)
Oct 06, 2021 100.76 101.55 100.24 101.55 14,433 +0.25(+0.25%)
Oct 05, 2021 101.53 101.70 101.50 101.30 3,185 +0.85(+0.85%)
Oct 04, 2021 101.40 101.40 100.10 100.45 3,151 -0.97(-0.96%)
Oct 01, 2021 100.45 101.69 99.70 101.42 8,119 +1.25(+1.25%)
Sep 30, 2021 101.68 102.16 100.17 100.17 11,033 -1.43(-1.41%)
Sep 29, 2021 102.09 102.21 101.60 101.60 6,245 +0.38(+0.38%)
Sep 28, 2021 102.56 102.56 101.22 101.22 13,163 -1.80(-1.75%)
Sep 27, 2021 103.30 103.54 103.02 103.02 3,654 -0.45(-0.44%)
Sep 24, 2021 103.13 103.50 103.12 103.47 6,150 +0.16(+0.16%)
Sep 23, 2021 102.81 103.69 102.81 103.31 3,340 +1.28(+1.25%)
Sep 22, 2021 102.03 102.45 102.00 102.03 3,264 +0.53(+0.52%)
Sep 21, 2021 101.77 101.90 101.41 101.50 4,443 +0.02(+0.02%)
Sep 20, 2021 101.66 101.86 100.55 101.48 8,350 -2.05(-1.98%)
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%)
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.