ProShares Large Cap Core Plus (CSM)
BATS: CSM · Real-Time Price · USD
63.50
-1.32 (-2.04%)
Mar 28, 2025, 3:28 PM EDT - Market closed
CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.53 | 64.53 | 63.37 | 63.50 | 63.50 | -2.04% | 8,133 |
| Mar 27, 2025 | 64.91 | 65.17 | 64.70 | 64.82 | 64.82 | -0.37% | 5,841 |
| Mar 26, 2025 | 65.66 | 65.66 | 64.86 | 65.07 | 65.07 | -1.36% | 7,317 |
| Mar 25, 2025 | 65.88 | 66.02 | 65.80 | 65.97 | 65.80 | 0.15% | 10,586 |
| Mar 24, 2025 | 65.24 | 65.90 | 65.24 | 65.87 | 65.70 | 1.92% | 13,104 |
| Mar 21, 2025 | 64.11 | 64.63 | 64.11 | 64.63 | 64.46 | -0.19% | 4,831 |
| Mar 20, 2025 | 64.60 | 65.23 | 64.60 | 64.75 | 64.58 | -0.19% | 4,809 |
| Mar 19, 2025 | 64.31 | 65.18 | 64.31 | 64.88 | 64.71 | 1.06% | 9,708 |
| Mar 18, 2025 | 64.63 | 64.82 | 64.11 | 64.20 | 64.03 | -1.19% | 5,002 |
| Mar 17, 2025 | 64.75 | 65.23 | 64.54 | 64.97 | 64.80 | 0.74% | 14,948 |
| Mar 14, 2025 | 63.81 | 64.50 | 63.49 | 64.50 | 64.33 | 2.38% | 5,523 |
| Mar 13, 2025 | 63.78 | 63.81 | 62.94 | 63.00 | 62.83 | -1.35% | 2,828 |
| Mar 12, 2025 | 64.20 | 64.20 | 63.54 | 63.86 | 63.69 | 0.20% | 9,574 |
| Mar 11, 2025 | 63.86 | 64.03 | 63.35 | 63.73 | 63.57 | -0.50% | 7,164 |
| Mar 10, 2025 | 64.93 | 64.93 | 63.76 | 64.05 | 63.88 | -2.53% | 5,899 |
| Mar 7, 2025 | 65.29 | 65.81 | 64.61 | 65.71 | 65.54 | 0.97% | 43,915 |
| Mar 6, 2025 | 65.20 | 65.72 | 64.81 | 65.08 | 64.91 | -1.56% | 7,870 |
| Mar 5, 2025 | 65.48 | 66.22 | 65.00 | 66.11 | 65.94 | 1.25% | 7,291 |
| Mar 4, 2025 | 65.46 | 65.98 | 64.82 | 65.29 | 65.12 | -1.08% | 8,661 |
| Mar 3, 2025 | 67.41 | 67.60 | 65.76 | 66.01 | 65.83 | -1.81% | 5,280 |
| Feb 28, 2025 | 66.30 | 67.22 | 65.98 | 67.22 | 67.05 | 1.50% | 5,544 |
| Feb 27, 2025 | 67.44 | 67.61 | 66.23 | 66.23 | 66.06 | -1.71% | 13,098 |
| Feb 26, 2025 | 67.47 | 68.00 | 67.39 | 67.39 | 67.21 | 0.10% | 3,078 |
| Feb 25, 2025 | 67.37 | 67.49 | 66.88 | 67.32 | 67.14 | -0.24% | 16,183 |
| Feb 24, 2025 | 67.51 | 67.87 | 67.43 | 67.48 | 67.30 | -0.26% | 5,290 |
| Feb 21, 2025 | 68.78 | 68.78 | 67.63 | 67.66 | 67.48 | -1.91% | 5,383 |
| Feb 20, 2025 | 68.84 | 69.01 | 68.46 | 68.97 | 68.79 | -0.23% | 89,305 |
| Feb 19, 2025 | 69.03 | 69.13 | 68.81 | 69.13 | 68.95 | 0.14% | 9,627 |
| Feb 18, 2025 | 69.04 | 69.04 | 68.81 | 69.03 | 68.86 | 0.23% | 14,766 |
| Feb 14, 2025 | 68.98 | 69.20 | 68.81 | 68.88 | 68.70 | -0.10% | 5,058 |
| Feb 13, 2025 | 68.10 | 68.95 | 68.10 | 68.95 | 68.77 | 1.36% | 1,379 |
| Feb 12, 2025 | 67.67 | 68.12 | 67.67 | 68.02 | 67.84 | -0.22% | 3,066 |
| Feb 11, 2025 | 68.06 | 68.33 | 68.06 | 68.17 | 67.99 | -0.03% | 7,638 |
| Feb 10, 2025 | 68.37 | 68.39 | 68.17 | 68.19 | 68.01 | 0.37% | 5,806 |
| Feb 7, 2025 | 68.39 | 68.42 | 67.91 | 67.94 | 67.76 | -0.78% | 11,094 |
| Feb 6, 2025 | 68.33 | 68.55 | 68.19 | 68.48 | 68.30 | 0.27% | 6,074 |
| Feb 5, 2025 | 68.03 | 68.29 | 67.85 | 68.29 | 68.12 | 0.14% | 12,904 |
| Feb 4, 2025 | 68.12 | 68.29 | 68.09 | 68.19 | 68.02 | 0.62% | 13,573 |
| Feb 3, 2025 | 67.02 | 67.98 | 67.02 | 67.77 | 67.60 | -0.76% | 2,834 |
| Jan 31, 2025 | 68.89 | 68.96 | 68.29 | 68.29 | 68.11 | -0.47% | 1,319 |
| Jan 30, 2025 | 68.47 | 68.77 | 68.30 | 68.61 | 68.43 | 0.59% | 6,919 |
| Jan 29, 2025 | 68.25 | 68.35 | 68.18 | 68.21 | 68.03 | -0.48% | 2,198 |
| Jan 28, 2025 | 67.76 | 68.56 | 67.76 | 68.53 | 68.36 | 1.06% | 7,686 |
| Jan 27, 2025 | 67.40 | 67.82 | 67.40 | 67.82 | 67.64 | -1.37% | 6,247 |
| Jan 24, 2025 | 68.98 | 69.03 | 68.62 | 68.76 | 68.58 | -0.12% | 7,221 |
| Jan 23, 2025 | 68.48 | 68.84 | 68.46 | 68.84 | 68.67 | 0.34% | 6,667 |
| Jan 22, 2025 | 68.55 | 68.74 | 68.54 | 68.61 | 68.43 | 0.56% | 4,669 |
| Jan 21, 2025 | 68.11 | 68.23 | 67.87 | 68.23 | 68.05 | 0.88% | 40,275 |
| Jan 17, 2025 | 67.77 | 67.77 | 67.60 | 67.64 | 67.46 | 0.80% | 2,174 |
| Jan 16, 2025 | 67.34 | 67.34 | 66.97 | 67.10 | 66.93 | -0.01% | 30,180 |