ProShares Large Cap Core Plus (CSM)
BATS: CSM · Real-Time Price · USD
76.25
+0.43 (0.57%)
At close: Oct 17, 2025, 4:00 PM EDT
76.25
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 74.01 | 74.17 | 73.81 | 74.17 | 73.98 | 0.67% | 11,729 |
| Sep 2, 2025 | 73.15 | 73.68 | 73.15 | 73.68 | 73.49 | -0.61% | 13,760 |
| Aug 29, 2025 | 74.16 | 74.20 | 74.13 | 74.13 | 73.94 | -0.55% | 3,807 |
| Aug 28, 2025 | 74.36 | 74.64 | 74.27 | 74.54 | 74.35 | 0.12% | 6,504 |
| Aug 27, 2025 | 74.39 | 74.45 | 74.33 | 74.45 | 74.26 | 0.43% | 2,114 |
| Aug 26, 2025 | 73.82 | 74.14 | 73.82 | 74.14 | 73.95 | 0.31% | 3,086 |
| Aug 25, 2025 | 73.94 | 74.11 | 73.91 | 73.91 | 73.72 | -0.26% | 2,378 |
| Aug 22, 2025 | 74.17 | 74.24 | 74.08 | 74.10 | 73.91 | 1.62% | 4,281 |
| Aug 21, 2025 | 72.89 | 73.13 | 72.80 | 72.92 | 72.73 | -0.26% | 6,852 |
| Aug 20, 2025 | 73.23 | 73.23 | 72.82 | 73.11 | 72.92 | -0.14% | 7,430 |
| Aug 19, 2025 | 73.72 | 73.72 | 73.21 | 73.21 | 73.02 | -0.62% | 2,473 |
| Aug 18, 2025 | 73.52 | 73.74 | 73.52 | 73.67 | 73.48 | 0.13% | 6,298 |
| Aug 15, 2025 | 73.64 | 73.70 | 73.57 | 73.57 | 73.38 | -0.29% | 4,055 |
| Aug 14, 2025 | 73.50 | 73.78 | 73.50 | 73.78 | 73.59 | 0.08% | 6,932 |
| Aug 13, 2025 | 73.46 | 73.72 | 73.39 | 73.72 | 73.53 | 0.62% | 5,125 |
| Aug 12, 2025 | 72.62 | 73.27 | 72.58 | 73.27 | 73.08 | 1.23% | 3,326 |
| Aug 11, 2025 | 72.59 | 72.70 | 72.37 | 72.37 | 72.19 | -0.32% | 3,612 |
| Aug 8, 2025 | 72.34 | 72.69 | 72.27 | 72.60 | 72.42 | 0.75% | 14,480 |