ProShares Large Cap Core Plus (CSM)
BATS: CSM · Real-Time Price · USD
67.66
-1.31 (-1.91%)
Feb 21, 2025, 3:39 PM EST - Market closed
CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 68.78 | 68.78 | 67.63 | 67.66 | 67.66 | -1.91% | 5,383 |
| Feb 20, 2025 | 68.84 | 69.01 | 68.46 | 68.97 | 68.97 | -0.23% | 89,305 |
| Feb 19, 2025 | 69.03 | 69.13 | 68.81 | 69.13 | 69.13 | 0.14% | 9,627 |
| Feb 18, 2025 | 69.04 | 69.04 | 68.81 | 69.03 | 69.03 | 0.23% | 14,766 |
| Feb 14, 2025 | 68.98 | 69.20 | 68.81 | 68.88 | 68.88 | -0.10% | 5,058 |
| Feb 13, 2025 | 68.10 | 68.95 | 68.10 | 68.95 | 68.95 | 1.36% | 1,379 |
| Feb 12, 2025 | 67.67 | 68.12 | 67.67 | 68.02 | 68.02 | -0.22% | 3,066 |
| Feb 11, 2025 | 68.06 | 68.33 | 68.06 | 68.17 | 68.17 | -0.03% | 7,638 |
| Feb 10, 2025 | 68.37 | 68.39 | 68.17 | 68.19 | 68.19 | 0.37% | 5,806 |
| Feb 7, 2025 | 68.39 | 68.42 | 67.91 | 67.94 | 67.94 | -0.78% | 11,094 |
| Feb 6, 2025 | 68.33 | 68.55 | 68.19 | 68.48 | 68.48 | 0.27% | 6,074 |
| Feb 5, 2025 | 68.03 | 68.29 | 67.85 | 68.29 | 68.29 | 0.14% | 12,904 |
| Feb 4, 2025 | 68.12 | 68.29 | 68.09 | 68.19 | 68.19 | 0.62% | 13,573 |
| Feb 3, 2025 | 67.02 | 67.98 | 67.02 | 67.77 | 67.77 | -0.76% | 2,834 |
| Jan 31, 2025 | 68.89 | 68.96 | 68.29 | 68.29 | 68.29 | -0.47% | 1,319 |
| Jan 30, 2025 | 68.47 | 68.77 | 68.30 | 68.61 | 68.61 | 0.59% | 6,919 |
| Jan 29, 2025 | 68.25 | 68.35 | 68.18 | 68.21 | 68.21 | -0.48% | 2,198 |
| Jan 28, 2025 | 67.76 | 68.56 | 67.76 | 68.53 | 68.53 | 1.06% | 7,686 |
| Jan 27, 2025 | 67.40 | 67.82 | 67.40 | 67.82 | 67.82 | -1.37% | 6,247 |
| Jan 24, 2025 | 68.98 | 69.03 | 68.62 | 68.76 | 68.76 | -0.12% | 7,221 |
| Jan 23, 2025 | 68.48 | 68.84 | 68.46 | 68.84 | 68.84 | 0.34% | 6,667 |
| Jan 22, 2025 | 68.55 | 68.74 | 68.54 | 68.61 | 68.61 | 0.56% | 4,669 |
| Jan 21, 2025 | 68.11 | 68.23 | 67.87 | 68.23 | 68.23 | 0.88% | 40,275 |
| Jan 17, 2025 | 67.77 | 67.77 | 67.60 | 67.64 | 67.64 | 0.80% | 2,174 |
| Jan 16, 2025 | 67.34 | 67.34 | 66.97 | 67.10 | 67.10 | -0.01% | 30,180 |
| Jan 15, 2025 | 66.95 | 67.26 | 66.95 | 67.11 | 67.11 | 1.62% | 20,730 |
| Jan 14, 2025 | 66.30 | 66.30 | 65.66 | 66.04 | 66.04 | 0.16% | 7,952 |
| Jan 13, 2025 | 65.11 | 65.94 | 65.11 | 65.94 | 65.94 | 0.36% | 8,160 |
| Jan 10, 2025 | 66.19 | 66.19 | 65.60 | 65.71 | 65.71 | -1.51% | 10,673 |
| Jan 8, 2025 | 66.51 | 66.71 | 66.29 | 66.71 | 66.71 | 0.17% | 9,956 |
| Jan 7, 2025 | 67.35 | 67.44 | 66.58 | 66.60 | 66.60 | -0.84% | 17,380 |
| Jan 6, 2025 | 67.47 | 67.59 | 67.16 | 67.16 | 67.16 | 0.53% | 2,418 |
| Jan 3, 2025 | 66.49 | 66.81 | 66.49 | 66.81 | 66.81 | 1.18% | 2,634 |
| Jan 2, 2025 | 66.39 | 66.80 | 65.78 | 66.03 | 66.03 | -0.16% | 4,322 |
| Dec 31, 2024 | 66.64 | 66.65 | 66.04 | 66.14 | 66.14 | -0.50% | 22,469 |
| Dec 30, 2024 | 66.22 | 66.72 | 65.98 | 66.47 | 66.47 | -0.92% | 5,809 |
| Dec 27, 2024 | 67.20 | 67.20 | 66.73 | 67.09 | 67.09 | -1.08% | 8,533 |
| Dec 26, 2024 | 67.47 | 67.85 | 67.47 | 67.82 | 67.82 | 0.27% | 14,818 |
| Dec 24, 2024 | 67.54 | 67.63 | 67.54 | 67.63 | 67.63 | 0.76% | 1,627 |
| Dec 23, 2024 | 66.49 | 67.13 | 66.42 | 67.13 | 67.13 | 0.45% | 19,608 |
| Dec 20, 2024 | 65.67 | 67.31 | 65.67 | 66.83 | 66.61 | 1.01% | 22,689 |
| Dec 19, 2024 | 66.84 | 66.84 | 66.10 | 66.16 | 65.95 | -0.29% | 5,741 |
| Dec 18, 2024 | 68.16 | 68.33 | 66.21 | 66.36 | 66.14 | -2.53% | 4,918 |
| Dec 17, 2024 | 67.97 | 68.08 | 67.86 | 68.08 | 67.86 | -0.37% | 7,110 |
| Dec 16, 2024 | 68.38 | 68.50 | 68.33 | 68.33 | 68.11 | 0.33% | 1,956 |
| Dec 13, 2024 | 68.10 | 68.20 | 68.03 | 68.11 | 67.89 | -0.13% | 6,038 |
| Dec 12, 2024 | 68.60 | 68.60 | 68.20 | 68.20 | 67.98 | -0.58% | 11,103 |
| Dec 11, 2024 | 68.52 | 68.64 | 68.46 | 68.60 | 68.38 | 0.62% | 4,853 |
| Dec 10, 2024 | 68.38 | 68.50 | 68.15 | 68.17 | 67.95 | -0.46% | 1,992 |
| Dec 9, 2024 | 68.75 | 68.75 | 68.49 | 68.49 | 68.27 | -0.38% | 1,525 |
| Dec 6, 2024 | 68.99 | 68.99 | 68.66 | 68.75 | 68.53 | -0.13% | 41,747 |
| Dec 5, 2024 | 69.08 | 69.08 | 68.81 | 68.84 | 68.62 | -0.26% | 6,399 |
| Dec 4, 2024 | 68.77 | 69.04 | 68.77 | 69.02 | 68.80 | 0.68% | 15,336 |
| Dec 3, 2024 | 68.53 | 68.61 | 68.41 | 68.55 | 68.33 | -0.03% | 5,512 |
| Dec 2, 2024 | 68.42 | 68.63 | 68.42 | 68.57 | 68.35 | 0.08% | 6,227 |
| Nov 29, 2024 | 68.18 | 68.52 | 68.18 | 68.52 | 68.30 | 0.68% | 1,000 |
| Nov 27, 2024 | 68.17 | 68.17 | 67.96 | 68.06 | 67.84 | -0.15% | 7,272 |
| Nov 26, 2024 | 67.92 | 68.16 | 67.91 | 68.16 | 67.94 | 0.49% | 8,624 |
| Nov 25, 2024 | 67.98 | 68.21 | 67.73 | 67.83 | 67.61 | 0.22% | 71,053 |
| Nov 22, 2024 | 67.49 | 67.68 | 67.49 | 67.68 | 67.46 | 0.34% | 8,415 |
| Nov 21, 2024 | 66.92 | 67.45 | 66.76 | 67.45 | 67.24 | 0.80% | 11,475 |
| Nov 20, 2024 | 66.96 | 66.96 | 66.44 | 66.92 | 66.71 | -0.11% | 6,124 |
| Nov 19, 2024 | 66.27 | 66.99 | 66.27 | 66.99 | 66.78 | 0.27% | 3,602 |
| Nov 18, 2024 | 66.77 | 66.88 | 66.62 | 66.81 | 66.59 | 0.15% | 18,174 |
| Nov 15, 2024 | 67.26 | 67.36 | 66.52 | 66.71 | 66.49 | -1.37% | 6,010 |
| Nov 14, 2024 | 68.21 | 68.27 | 67.63 | 67.63 | 67.41 | -0.67% | 3,233 |
| Nov 13, 2024 | 68.28 | 68.42 | 68.06 | 68.09 | 67.87 | -0.14% | 4,320 |
| Nov 12, 2024 | 68.40 | 68.40 | 68.14 | 68.18 | 67.96 | -0.14% | 3,283 |
| Nov 11, 2024 | 68.63 | 68.63 | 68.24 | 68.28 | 68.06 | 0.11% | 4,706 |
| Nov 8, 2024 | 68.20 | 68.33 | 68.11 | 68.20 | 67.98 | 0.17% | 5,986 |
| Nov 7, 2024 | 68.00 | 68.18 | 68.00 | 68.09 | 67.87 | 0.63% | 2,847 |
| Nov 6, 2024 | 67.48 | 67.72 | 67.06 | 67.67 | 67.45 | 2.74% | 5,874 |
| Nov 5, 2024 | 65.21 | 65.87 | 65.21 | 65.86 | 65.65 | 1.46% | 54,967 |
| Nov 4, 2024 | 65.14 | 65.17 | 64.80 | 64.91 | 64.70 | -0.08% | 9,030 |
| Nov 1, 2024 | 65.06 | 65.40 | 64.96 | 64.96 | 64.75 | 0.36% | 15,201 |
| Oct 31, 2024 | 65.20 | 65.22 | 64.73 | 64.73 | 64.52 | -2.07% | 3,641 |
| Oct 30, 2024 | 66.44 | 66.44 | 66.10 | 66.10 | 65.89 | -0.24% | 47,459 |
| Oct 29, 2024 | 66.10 | 66.39 | 66.10 | 66.25 | 66.04 | 0.18% | 3,419 |
| Oct 28, 2024 | 66.36 | 66.36 | 66.10 | 66.14 | 65.92 | 0.34% | 2,961 |
| Oct 25, 2024 | 66.43 | 66.43 | 65.89 | 65.91 | 65.70 | -0.04% | 3,024 |
| Oct 24, 2024 | 65.81 | 65.99 | 65.81 | 65.94 | 65.72 | 0.24% | 8,949 |
| Oct 23, 2024 | 65.88 | 65.88 | 65.54 | 65.78 | 65.57 | -0.94% | 2,173 |
| Oct 22, 2024 | 66.33 | 66.42 | 66.12 | 66.40 | 66.19 | -0.09% | 2,494 |
| Oct 21, 2024 | 66.47 | 66.67 | 66.41 | 66.46 | 66.25 | -0.46% | 2,750 |
| Oct 18, 2024 | 66.77 | 66.85 | 66.61 | 66.77 | 66.55 | 0.23% | 3,223 |
| Oct 17, 2024 | 66.71 | 66.76 | 66.57 | 66.61 | 66.40 | -0.04% | 6,811 |
| Oct 16, 2024 | 66.36 | 66.65 | 66.36 | 66.64 | 66.43 | 0.68% | 7,359 |
| Oct 15, 2024 | 66.70 | 66.70 | 66.19 | 66.19 | 65.98 | -0.86% | 5,247 |
| Oct 14, 2024 | 66.34 | 66.76 | 66.34 | 66.76 | 66.55 | 0.88% | 4,710 |
| Oct 11, 2024 | 65.97 | 66.21 | 65.97 | 66.18 | 65.96 | 0.53% | 6,678 |
| Oct 10, 2024 | 65.78 | 65.94 | 65.63 | 65.83 | 65.62 | 0.06% | 5,132 |
| Oct 9, 2024 | 65.12 | 65.79 | 65.12 | 65.79 | 65.58 | 0.81% | 3,344 |
| Oct 8, 2024 | 64.80 | 65.32 | 64.80 | 65.26 | 65.05 | 0.82% | 8,410 |
| Oct 7, 2024 | 65.13 | 65.13 | 64.73 | 64.73 | 64.52 | -0.91% | 1,952 |
| Oct 4, 2024 | 65.09 | 65.32 | 65.09 | 65.32 | 65.11 | 1.14% | 5,611 |
| Oct 3, 2024 | 64.52 | 64.59 | 64.47 | 64.59 | 64.38 | -0.45% | 1,512 |
| Oct 2, 2024 | 64.81 | 64.91 | 64.61 | 64.88 | 64.67 | 0.09% | 13,208 |
| Oct 1, 2024 | 64.93 | 64.96 | 64.64 | 64.82 | 64.61 | -0.85% | 2,494 |
| Sep 30, 2024 | 65.07 | 65.37 | 64.91 | 65.37 | 65.16 | 0.18% | 6,494 |
| Sep 27, 2024 | 65.38 | 65.51 | 65.13 | 65.25 | 65.04 | -0.03% | 7,388 |