ProShares Large Cap Core Plus (CSM)
BATS: CSM · Real-Time Price · USD
78.45
-0.96 (-1.21%)
At close: Feb 23, 2026, 4:00 PM EST
78.45
0.00 (0.00%)
After-hours: Feb 23, 2026, 6:30 PM EST
CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 79.01 | 79.01 | 78.22 | 78.30 | 78.30 | -1.40% | 512 |
| Feb 20, 2026 | 78.58 | 79.41 | 78.58 | 79.41 | 79.41 | 0.76% | 570 |
| Feb 19, 2026 | 79.02 | 79.02 | 78.61 | 78.81 | 78.81 | -0.29% | 3,006 |
| Feb 18, 2026 | 79.14 | 79.39 | 78.92 | 79.04 | 79.04 | 0.38% | 8,157 |
| Feb 17, 2026 | 78.31 | 78.85 | 78.02 | 78.74 | 78.74 | 0.38% | 17,252 |
| Feb 13, 2026 | 78.40 | 79.01 | 78.19 | 78.44 | 78.44 | -0.09% | 9,863 |
| Feb 12, 2026 | 78.83 | 78.87 | 78.30 | 78.51 | 78.51 | -1.49% | 8,012 |
| Feb 11, 2026 | 79.80 | 79.80 | 79.59 | 79.70 | 79.70 | -0.15% | 5,693 |
| Feb 10, 2026 | 80.19 | 80.19 | 79.82 | 79.82 | 79.82 | -0.27% | 4,112 |
| Feb 9, 2026 | 79.67 | 80.23 | 79.67 | 80.04 | 80.04 | 0.29% | 2,503 |
| Feb 6, 2026 | 78.75 | 79.81 | 78.53 | 79.81 | 79.81 | 2.26% | 18,538 |
| Feb 5, 2026 | 78.54 | 78.54 | 77.91 | 78.04 | 78.04 | -1.24% | 11,871 |
| Feb 4, 2026 | 79.63 | 79.63 | 78.71 | 79.02 | 79.02 | -0.53% | 16,167 |
| Feb 3, 2026 | 79.71 | 79.73 | 78.89 | 79.44 | 79.44 | -0.96% | 15,504 |
| Feb 2, 2026 | 79.51 | 80.34 | 79.51 | 80.21 | 80.21 | 0.35% | 7,703 |
| Jan 30, 2026 | 79.90 | 79.97 | 79.43 | 79.93 | 79.93 | -0.20% | 3,089 |
| Jan 29, 2026 | 80.67 | 80.67 | 79.13 | 80.09 | 80.09 | -0.31% | 3,949 |
| Jan 28, 2026 | 80.30 | 80.34 | 80.21 | 80.34 | 80.34 | -0.11% | 4,742 |
| Jan 27, 2026 | 80.44 | 80.47 | 80.34 | 80.43 | 80.43 | 0.33% | 5,996 |
| Jan 26, 2026 | 80.07 | 80.31 | 80.07 | 80.17 | 80.17 | 0.56% | 7,090 |
| Jan 23, 2026 | 79.69 | 79.79 | 79.52 | 79.72 | 79.72 | 0.30% | 12,912 |
| Jan 22, 2026 | 79.52 | 79.82 | 79.39 | 79.48 | 79.48 | 0.54% | 8,531 |
| Jan 21, 2026 | 78.50 | 79.40 | 78.50 | 79.05 | 79.05 | 1.14% | 7,805 |
| Jan 20, 2026 | 78.55 | 79.02 | 78.16 | 78.16 | 78.16 | -2.23% | 12,323 |
| Jan 16, 2026 | 80.00 | 80.18 | 79.88 | 79.94 | 79.94 | -0.16% | 28,169 |
| Jan 15, 2026 | 80.14 | 80.40 | 80.06 | 80.07 | 80.07 | 0.41% | 4,118 |
| Jan 14, 2026 | 79.94 | 79.94 | 79.41 | 79.74 | 79.74 | -0.51% | 5,375 |
| Jan 13, 2026 | 80.75 | 80.75 | 80.05 | 80.16 | 80.16 | -0.56% | 6,164 |
| Jan 12, 2026 | 80.23 | 80.64 | 80.23 | 80.61 | 80.61 | -0.11% | 4,628 |
| Jan 9, 2026 | 80.32 | 80.81 | 80.32 | 80.70 | 80.70 | 0.53% | 54,914 |
| Jan 8, 2026 | 80.28 | 80.30 | 80.18 | 80.28 | 80.27 | 0.10% | 3,100 |
| Jan 7, 2026 | 80.47 | 80.77 | 80.15 | 80.19 | 80.19 | -0.79% | 4,816 |
| Jan 6, 2026 | 80.42 | 80.83 | 80.24 | 80.83 | 80.83 | 1.10% | 13,269 |
| Jan 5, 2026 | 79.95 | 80.23 | 79.92 | 79.95 | 79.95 | 0.15% | 9,695 |
| Jan 2, 2026 | 79.97 | 80.07 | 79.52 | 79.83 | 79.83 | 0.19% | 9,414 |
| Dec 31, 2025 | 80.31 | 80.31 | 79.68 | 79.68 | 79.68 | -0.67% | 19,735 |
| Dec 30, 2025 | 80.24 | 80.36 | 80.16 | 80.22 | 80.22 | -0.15% | 5,393 |
| Dec 29, 2025 | 80.21 | 80.34 | 80.12 | 80.34 | 80.34 | -0.23% | 6,760 |
| Dec 26, 2025 | 80.61 | 80.61 | 80.45 | 80.53 | 80.53 | -0.08% | 2,384 |
| Dec 24, 2025 | 80.13 | 80.59 | 80.13 | 80.59 | 80.59 | 0.21% | 6,141 |
| Dec 23, 2025 | 80.06 | 80.50 | 80.05 | 80.42 | 80.16 | 0.28% | 6,778 |
| Dec 22, 2025 | 79.99 | 80.19 | 79.99 | 80.19 | 79.93 | 0.70% | 3,330 |
| Dec 19, 2025 | 78.96 | 79.70 | 78.96 | 79.63 | 79.37 | 0.80% | 7,547 |
| Dec 18, 2025 | 78.98 | 79.32 | 78.78 | 79.00 | 78.75 | 0.74% | 66,423 |
| Dec 17, 2025 | 78.60 | 78.62 | 78.38 | 78.42 | 78.17 | -0.52% | 64,579 |
| Dec 16, 2025 | 79.00 | 79.00 | 78.56 | 78.83 | 78.58 | -0.39% | 3,860 |
| Dec 15, 2025 | 79.83 | 79.83 | 79.14 | 79.14 | 78.88 | -0.25% | 6,826 |
| Dec 12, 2025 | 79.72 | 79.72 | 79.34 | 79.34 | 79.08 | -0.91% | 1,687 |
| Dec 11, 2025 | 79.66 | 80.11 | 79.66 | 80.07 | 79.81 | 0.53% | 3,802 |
| Dec 10, 2025 | 79.07 | 79.76 | 79.07 | 79.65 | 79.39 | 0.73% | 5,039 |