ProShares Large Cap Core Plus (CSM)
BATS: CSM · Real-Time Price · USD
75.66
-0.20 (-0.26%)
Sep 12, 2025, 4:00 PM EDT - Market closed
CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 75.79 | 75.89 | 75.66 | 75.66 | 75.66 | -0.27% | 10,505 |
| Sep 11, 2025 | 75.54 | 75.86 | 75.54 | 75.86 | 75.86 | 0.90% | 6,699 |
| Sep 10, 2025 | 75.28 | 75.34 | 75.09 | 75.19 | 75.19 | 0.24% | 3,537 |
| Sep 9, 2025 | 74.79 | 75.01 | 74.58 | 75.01 | 75.01 | 0.41% | 2,141 |
| Sep 8, 2025 | 74.76 | 74.76 | 74.63 | 74.70 | 74.70 | 0.14% | 4,183 |
| Sep 5, 2025 | 74.26 | 74.64 | 74.23 | 74.59 | 74.59 | -0.25% | 6,004 |
| Sep 4, 2025 | 74.26 | 74.78 | 74.26 | 74.78 | 74.78 | 0.82% | 5,657 |
| Sep 3, 2025 | 74.01 | 74.17 | 73.81 | 74.17 | 74.17 | 0.67% | 11,729 |
| Sep 2, 2025 | 73.15 | 73.68 | 73.15 | 73.68 | 73.68 | -0.61% | 13,760 |
| Aug 29, 2025 | 74.16 | 74.20 | 74.13 | 74.13 | 74.13 | -0.55% | 3,807 |
| Aug 28, 2025 | 74.36 | 74.64 | 74.27 | 74.54 | 74.54 | 0.12% | 6,504 |
| Aug 27, 2025 | 74.39 | 74.45 | 74.33 | 74.45 | 74.45 | 0.43% | 2,114 |
| Aug 26, 2025 | 73.82 | 74.14 | 73.82 | 74.14 | 74.14 | 0.31% | 3,086 |
| Aug 25, 2025 | 73.94 | 74.11 | 73.91 | 73.91 | 73.91 | -0.26% | 2,378 |
| Aug 22, 2025 | 74.17 | 74.24 | 74.08 | 74.10 | 74.10 | 1.62% | 4,281 |
| Aug 21, 2025 | 72.89 | 73.13 | 72.80 | 72.92 | 72.92 | -0.26% | 6,852 |
| Aug 20, 2025 | 73.23 | 73.23 | 72.82 | 73.11 | 73.11 | -0.14% | 7,430 |
| Aug 19, 2025 | 73.72 | 73.72 | 73.21 | 73.21 | 73.21 | -0.62% | 2,473 |
| Aug 18, 2025 | 73.52 | 73.74 | 73.52 | 73.67 | 73.67 | 0.13% | 6,298 |
| Aug 15, 2025 | 73.64 | 73.70 | 73.57 | 73.57 | 73.57 | -0.29% | 4,055 |
| Aug 14, 2025 | 73.50 | 73.78 | 73.50 | 73.78 | 73.78 | 0.08% | 6,932 |
| Aug 13, 2025 | 73.46 | 73.72 | 73.39 | 73.72 | 73.72 | 0.62% | 5,125 |
| Aug 12, 2025 | 72.62 | 73.27 | 72.58 | 73.27 | 73.27 | 1.23% | 3,326 |
| Aug 11, 2025 | 72.59 | 72.70 | 72.37 | 72.37 | 72.37 | -0.32% | 3,612 |
| Aug 8, 2025 | 72.34 | 72.69 | 72.27 | 72.60 | 72.60 | 0.75% | 14,480 |
| Aug 7, 2025 | 72.55 | 72.67 | 71.65 | 72.06 | 72.06 | 0.14% | 8,550 |
| Aug 6, 2025 | 71.76 | 72.13 | 71.75 | 71.96 | 71.96 | 0.53% | 4,607 |
| Aug 5, 2025 | 71.80 | 71.83 | 71.58 | 71.58 | 71.58 | -0.42% | 1,379 |
| Aug 4, 2025 | 71.46 | 71.88 | 71.46 | 71.88 | 71.88 | 1.55% | 5,083 |
| Aug 1, 2025 | 70.59 | 71.11 | 70.59 | 70.78 | 70.78 | -1.49% | 5,314 |
| Jul 31, 2025 | 72.49 | 72.71 | 71.85 | 71.85 | 71.85 | -0.10% | 16,936 |
| Jul 30, 2025 | 72.05 | 72.29 | 71.62 | 71.92 | 71.92 | -0.08% | 7,938 |
| Jul 29, 2025 | 72.10 | 72.12 | 71.89 | 71.98 | 71.98 | -0.15% | 5,476 |
| Jul 28, 2025 | 72.41 | 72.41 | 71.97 | 72.09 | 72.09 | -0.23% | 3,103 |
| Jul 25, 2025 | 71.99 | 72.31 | 71.99 | 72.25 | 72.25 | 0.38% | 5,978 |
| Jul 24, 2025 | 71.93 | 72.15 | 71.93 | 71.98 | 71.98 | -0.02% | 3,374 |
| Jul 23, 2025 | 71.63 | 71.99 | 71.63 | 71.99 | 71.99 | 0.70% | 4,452 |
| Jul 22, 2025 | 71.34 | 71.48 | 71.30 | 71.48 | 71.48 | 0.25% | 7,654 |
| Jul 21, 2025 | 71.39 | 71.62 | 71.31 | 71.31 | 71.31 | -0.14% | 1,598 |
| Jul 18, 2025 | 71.65 | 71.65 | 71.39 | 71.41 | 71.41 | 0.01% | 3,264 |
| Jul 17, 2025 | 70.88 | 71.43 | 70.88 | 71.41 | 71.41 | 0.68% | 5,593 |
| Jul 16, 2025 | 70.74 | 70.92 | 70.42 | 70.92 | 70.92 | 0.30% | 10,410 |
| Jul 15, 2025 | 71.07 | 71.07 | 70.71 | 70.71 | 70.71 | -0.54% | 8,246 |
| Jul 14, 2025 | 70.84 | 71.17 | 70.83 | 71.09 | 71.09 | 0.13% | 8,636 |
| Jul 11, 2025 | 70.95 | 71.17 | 70.89 | 71.00 | 71.00 | -0.37% | 8,523 |
| Jul 10, 2025 | 70.91 | 71.34 | 70.91 | 71.27 | 71.27 | 0.53% | 8,371 |
| Jul 9, 2025 | 70.77 | 70.90 | 70.61 | 70.89 | 70.89 | 0.49% | 4,241 |
| Jul 8, 2025 | 70.69 | 70.69 | 70.52 | 70.54 | 70.54 | -0.05% | 9,035 |
| Jul 7, 2025 | 70.94 | 71.01 | 70.39 | 70.58 | 70.58 | -0.95% | 4,235 |
| Jul 3, 2025 | 71.14 | 71.31 | 71.14 | 71.25 | 71.25 | 0.73% | 1,098 |