ProShares Large Cap Core Plus (CSM)
BATS: CSM · Real-Time Price · USD
78.94
+0.26 (0.34%)
At close: Nov 12, 2025, 4:00 PM EST
78.94
0.00 (0.00%)
After-hours: Nov 12, 2025, 8:00 PM EST
CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 78.86 | 78.99 | 78.81 | 78.87 | - | 0.24% | 6,148 |
| 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 | 77.25 | 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 |
| Sep 25, 2025 | 75.52 | 75.60 | 75.11 | 75.39 | 75.39 | -0.86% | 4,594 |
| Sep 24, 2025 | 76.50 | 76.50 | 75.87 | 76.05 | 76.05 | -0.55% | 3,670 |
| Sep 23, 2025 | 76.79 | 76.80 | 76.32 | 76.47 | 76.27 | -0.48% | 4,036 |
| Sep 22, 2025 | 76.42 | 76.83 | 76.38 | 76.83 | 76.63 | 0.50% | 7,790 |
| Sep 19, 2025 | 76.35 | 76.45 | 76.24 | 76.45 | 76.25 | 0.55% | 4,414 |
| Sep 18, 2025 | 76.08 | 76.17 | 76.03 | 76.03 | 75.84 | 0.47% | 7,512 |
| Sep 17, 2025 | 75.68 | 75.76 | 75.62 | 75.68 | 75.48 | -0.17% | 5,784 |
| Sep 16, 2025 | 76.15 | 76.15 | 75.74 | 75.80 | 75.61 | -0.24% | 10,821 |
| Sep 15, 2025 | 75.88 | 76.03 | 75.88 | 75.99 | 75.79 | 0.43% | 2,774 |
| Sep 12, 2025 | 75.79 | 75.89 | 75.66 | 75.66 | 75.47 | -0.27% | 10,505 |
| Sep 11, 2025 | 75.54 | 75.86 | 75.54 | 75.86 | 75.67 | 0.90% | 6,699 |
| Sep 10, 2025 | 75.28 | 75.34 | 75.09 | 75.19 | 74.99 | 0.24% | 3,537 |
| Sep 9, 2025 | 74.79 | 75.01 | 74.58 | 75.01 | 74.81 | 0.41% | 2,141 |
| Sep 8, 2025 | 74.76 | 74.76 | 74.63 | 74.70 | 74.51 | 0.14% | 4,183 |
| Sep 5, 2025 | 74.26 | 74.64 | 74.23 | 74.59 | 74.40 | -0.25% | 6,004 |
| Sep 4, 2025 | 74.26 | 74.78 | 74.26 | 74.78 | 74.58 | 0.82% | 5,657 |