ProShares Large Cap Core Plus (CSM)
BATS: CSM · Real-Time Price · USD
79.42
+0.34 (0.44%)
At close: Dec 5, 2025, 4:00 PM EST
79.42
0.00 (0.00%)
After-hours: Dec 5, 2025, 6:30 PM EST
CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.19 | 79.47 | 79.19 | 79.36 | 79.36 | 0.35% | 782 |
| Dec 4, 2025 | 79.14 | 79.24 | 78.99 | 79.08 | 79.08 | 0.18% | 5,974 |
| Dec 3, 2025 | 78.50 | 78.94 | 78.50 | 78.94 | 78.94 | 0.47% | 799 |
| Dec 2, 2025 | 78.69 | 78.85 | 78.49 | 78.57 | 78.57 | 0.04% | 4,105 |
| Dec 1, 2025 | 78.59 | 78.90 | 78.54 | 78.54 | 78.54 | -0.58% | 17,306 |
| Nov 28, 2025 | 78.75 | 79.00 | 78.74 | 79.00 | 79.00 | 0.57% | 1,661 |
| Nov 26, 2025 | 78.04 | 78.72 | 78.04 | 78.55 | 78.55 | 0.77% | 3,883 |
| Nov 25, 2025 | 77.16 | 77.95 | 77.16 | 77.95 | 77.95 | 0.98% | 4,314 |
| Nov 24, 2025 | 76.32 | 77.27 | 76.32 | 77.20 | 77.20 | 1.40% | 5,770 |
| Nov 21, 2025 | 75.46 | 76.78 | 75.46 | 76.13 | 76.13 | 1.04% | 6,581 |
| Nov 20, 2025 | 77.31 | 77.77 | 75.35 | 75.35 | 75.35 | -1.46% | 4,794 |
| Nov 19, 2025 | 76.26 | 76.84 | 76.18 | 76.46 | 76.46 | 0.43% | 3,957 |
| Nov 18, 2025 | 76.37 | 76.69 | 75.79 | 76.13 | 76.13 | -0.75% | 5,272 |
| Nov 17, 2025 | 77.66 | 77.74 | 76.71 | 76.71 | 76.71 | -1.19% | 3,738 |
| Nov 14, 2025 | 76.88 | 77.96 | 76.88 | 77.63 | 77.63 | 0.15% | 5,177 |
| Nov 13, 2025 | 78.74 | 78.74 | 77.52 | 77.52 | 77.52 | -1.80% | 3,615 |
| Nov 12, 2025 | 78.86 | 78.99 | 78.81 | 78.94 | 78.94 | 0.34% | 6,449 |
| Nov 11, 2025 | 78.50 | 78.70 | 78.36 | 78.68 | 78.68 | 0.06% | 3,983 |
| Nov 10, 2025 | 77.89 | 78.70 | 77.89 | 78.63 | 78.63 | 1.66% | 8,962 |
| Nov 7, 2025 | 76.76 | 77.35 | 76.21 | 77.35 | 77.35 | 0.30% | 4,822 |
| Nov 6, 2025 | 78.15 | 78.17 | 76.97 | 77.11 | 77.11 | -1.38% | 5,734 |
| Nov 5, 2025 | 77.76 | 78.46 | 77.76 | 78.19 | 78.19 | 0.60% | 5,263 |
| Nov 4, 2025 | 77.94 | 78.25 | 77.69 | 77.72 | 77.72 | -1.02% | 9,873 |
| Nov 3, 2025 | 78.66 | 78.72 | 78.23 | 78.52 | 78.52 | - | 10,130 |
| Oct 31, 2025 | 78.64 | 78.64 | 78.32 | 78.52 | 78.52 | 0.50% | 4,462 |
| Oct 30, 2025 | 78.47 | 78.66 | 78.13 | 78.13 | 78.13 | -0.67% | 14,463 |
| Oct 29, 2025 | 79.03 | 79.08 | 78.31 | 78.66 | 78.66 | -0.35% | 9,333 |
| Oct 28, 2025 | 78.86 | 78.99 | 78.71 | 78.94 | 78.94 | 0.29% | 2,366 |
| Oct 27, 2025 | 78.48 | 78.71 | 78.44 | 78.71 | 78.71 | 1.20% | 5,766 |
| Oct 24, 2025 | 77.81 | 77.89 | 77.78 | 77.78 | 77.78 | 0.70% | 4,906 |
| Oct 23, 2025 | 76.85 | 77.32 | 76.85 | 77.24 | 77.24 | 0.57% | 2,297 |
| Oct 22, 2025 | 77.25 | 77.25 | 76.32 | 76.80 | 76.80 | -0.62% | 4,242 |
| Oct 21, 2025 | 77.38 | 77.42 | 77.22 | 77.28 | 77.28 | 0.24% | 4,115 |
| Oct 20, 2025 | 76.72 | 77.15 | 76.72 | 77.09 | 77.09 | 1.10% | 5,865 |
| Oct 17, 2025 | 75.77 | 76.25 | 75.60 | 76.25 | 76.25 | 0.57% | 4,353 |
| Oct 16, 2025 | 76.70 | 76.70 | 75.61 | 75.82 | 75.82 | -0.68% | 6,354 |
| Oct 15, 2025 | 76.47 | 76.90 | 75.96 | 76.34 | 76.34 | 0.29% | 5,701 |
| Oct 14, 2025 | 75.76 | 76.55 | 75.76 | 76.12 | 76.12 | -0.19% | 6,978 |
| Oct 13, 2025 | 75.93 | 76.34 | 75.90 | 76.26 | 76.26 | 1.68% | 7,300 |
| Oct 10, 2025 | 77.16 | 77.16 | 75.00 | 75.00 | 75.00 | -2.73% | 2,783 |
| Oct 9, 2025 | 77.49 | 77.52 | 76.98 | 77.11 | 77.11 | -0.41% | 10,535 |
| Oct 8, 2025 | 77.29 | 77.42 | 77.03 | 77.42 | 77.42 | 0.60% | 11,562 |
| Oct 7, 2025 | 77.26 | 77.35 | 76.87 | 76.96 | 76.96 | -0.37% | 17,196 |
| Oct 6, 2025 | 77.32 | 77.32 | 77.09 | 77.25 | 77.24 | 0.42% | 11,085 |
| Oct 3, 2025 | 77.11 | 77.11 | 76.92 | 76.92 | 76.92 | 0.08% | 4,968 |
| Oct 2, 2025 | 76.80 | 76.92 | 76.80 | 76.86 | 76.86 | 0.07% | 2,714 |
| Oct 1, 2025 | 76.18 | 76.95 | 76.18 | 76.81 | 76.81 | 0.31% | 20,774 |
| Sep 30, 2025 | 76.15 | 76.57 | 76.06 | 76.57 | 76.57 | 0.62% | 20,703 |
| Sep 29, 2025 | 76.28 | 76.28 | 75.94 | 76.10 | 76.10 | 0.09% | 22,939 |
| Sep 26, 2025 | 76.00 | 76.03 | 75.68 | 76.03 | 76.03 | 0.85% | 5,385 |