Large Cap Core Plus ETF (NY: CSM )

50.13 +1.26 (+2.58%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 79.65 79.84 79.47 79.47 10,582 -0.18(-0.23%)
Aug 28, 2020 79.87 79.87 79.40 79.65 9,500 +0.49(+0.62%)
Aug 27, 2020 79.28 79.56 78.95 79.16 9,584 -0.12(-0.15%)
Aug 26, 2020 78.66 79.32 78.66 79.28 6,263 +0.78(+0.99%)
Aug 25, 2020 78.34 78.53 78.18 78.50 8,686 +0.19(+0.24%)
Aug 24, 2020 78.17 78.31 78.05 78.31 7,151 +0.75(+0.97%)
Aug 21, 2020 77.54 77.59 77.37 77.56 5,800 +0.02(+0.03%)
Aug 20, 2020 76.71 77.58 76.71 77.54 3,646 +0.25(+0.33%)
Aug 19, 2020 77.68 77.80 77.29 77.29 1,755 -0.34(-0.43%)
Aug 18, 2020 77.67 77.82 77.48 77.62 3,508 +0.08(+0.11%)
Aug 17, 2020 77.36 77.66 77.36 77.54 5,593 +0.17(+0.22%)
Aug 14, 2020 76.88 77.40 76.88 77.37 45,300 +0.22(+0.29%)
Aug 13, 2020 77.28 77.34 76.94 77.15 7,426 +0.05(+0.07%)
Aug 12, 2020 76.57 77.25 76.57 77.09 17,171 +1.01(+1.33%)
Aug 11, 2020 76.95 77.05 76.01 76.08 8,150 -0.68(-0.88%)
Aug 10, 2020 76.27 76.76 76.27 76.76 7,200 +0.32(+0.42%)
Aug 07, 2020 76.24 76.44 76.24 76.44 60,700 +0.09(+0.12%)
Aug 06, 2020 75.72 76.37 75.72 76.35 41,190 +0.70(+0.92%)
Aug 05, 2020 75.82 75.82 75.57 75.65 3,335 +0.35(+0.47%)
Aug 04, 2020 75.01 75.30 75.01 75.30 9,843 +0.21(+0.28%)
Aug 03, 2020 74.80 75.14 74.77 75.09 6,997 +0.67(+0.90%)
Jul 31, 2020 74.01 74.42 73.46 74.42 7,700 +0.56(+0.76%)
Jul 30, 2020 73.24 74.02 73.01 73.86 10,264 -0.18(-0.25%)
Jul 29, 2020 73.22 74.14 73.22 74.04 9,415 +0.92(+1.26%)
Jul 28, 2020 73.47 73.73 73.12 73.12 6,128 -0.46(-0.62%)
Jul 27, 2020 73.16 73.59 73.10 73.58 4,114 +0.49(+0.67%)
Jul 24, 2020 72.89 73.26 72.75 73.09 7,900 -0.72(-0.98%)
Jul 23, 2020 74.31 74.51 73.52 73.81 7,051 -0.59(-0.79%)
Jul 22, 2020 73.99 74.47 73.98 74.40 15,984 +0.62(+0.84%)
Jul 21, 2020 74.27 74.31 73.75 73.78 11,843 -0.09(-0.12%)
Jul 20, 2020 73.13 74.02 73.13 73.87 7,420 +0.42(+0.57%)
Jul 17, 2020 73.38 73.58 72.92 73.45 6,500 +0.22(+0.30%)
Jul 16, 2020 73.06 73.29 72.88 73.23 18,700 -0.11(-0.15%)
Jul 15, 2020 73.11 73.54 73.10 73.34 6,770 +0.81(+1.11%)
Jul 14, 2020 71.20 72.53 71.06 72.53 11,941 +1.04(+1.46%)
Jul 13, 2020 72.74 73.40 71.49 71.49 8,836 -0.77(-1.07%)
Jul 10, 2020 71.61 72.45 71.61 72.26 11,700 +0.81(+1.13%)
Jul 09, 2020 72.35 72.35 70.84 71.45 14,631 -0.54(-0.75%)
Jul 08, 2020 72.12 72.13 71.49 71.99 16,664 +0.20(+0.28%)
Jul 07, 2020 72.16 72.37 71.72 71.79 12,972 -0.66(-0.91%)
Jul 06, 2020 72.32 72.50 72.14 72.45 4,980 +0.97(+1.36%)
Jul 02, 2020 72.20 72.20 71.48 71.48 16,200 +0.39(+0.55%)
Jul 01, 2020 71.23 71.35 70.89 71.09 6,904 +0.12(+0.17%)
Jun 30, 2020 70.07 71.13 70.07 70.97 14,385 +1.19(+1.71%)
Jun 29, 2020 68.65 69.78 68.62 69.78 13,149 +0.92(+1.34%)
Jun 26, 2020 70.11 70.11 68.86 68.86 6,500 -1.59(-2.26%)
Jun 25, 2020 69.48 70.45 69.44 70.45 20,506 +0.60(+0.86%)
Jun 24, 2020 70.98 70.98 69.45 69.85 7,085 -2.06(-2.87%)
Jun 23, 2020 72.11 72.34 71.91 71.91 7,517 +0.36(+0.50%)
Jun 22, 2020 71.06 71.65 70.78 71.55 18,514 +0.29(+0.40%)
Jun 19, 2020 72.53 72.53 70.77 71.26 11,800 -0.18(-0.25%)
Jun 18, 2020 71.26 71.53 71.24 71.44 13,355 -0.12(-0.16%)
Jun 17, 2020 72.36 72.36 71.53 71.56 11,877 -0.23(-0.31%)
Jun 16, 2020 72.89 72.89 70.97 71.78 9,090 +1.21(+1.72%)
Jun 15, 2020 68.32 70.78 68.19 70.57 27,084 +0.45(+0.64%)
Jun 12, 2020 71.31 71.31 68.85 70.12 9,800 +1.06(+1.53%)
Jun 11, 2020 71.47 71.52 69.06 69.06 14,077 -4.40(-5.99%)
Jun 10, 2020 73.85 74.16 73.46 73.46 8,778 -0.61(-0.82%)
Jun 09, 2020 74.43 74.52 74.00 74.07 8,905 -0.75(-1.00%)
Jun 08, 2020 74.17 74.82 74.17 74.82 12,234 +1.11(+1.51%)
Jun 05, 2020 73.62 74.21 73.48 73.71 73,400 +1.50(+2.08%)
Jun 04, 2020 71.80 72.41 71.80 72.21 6,107 +0.09(+0.12%)
Jun 03, 2020 71.98 72.34 71.78 72.12 6,474 +0.98(+1.37%)
Jun 02, 2020 70.57 71.14 70.45 71.14 12,522 +0.75(+1.07%)
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.