ProShares Large Cap Core Plus (CSM)
BATS: CSM · Real-Time Price · USD
66.98
+0.82 (1.24%)
At close: Dec 20, 2024, 3:45 PM
66.83
-0.15 (-0.23%)
After-hours: Dec 20, 2024, 8:00 PM EST
CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 65.67 | 67.31 | 65.67 | 66.83 | 66.83 | 1.01% | 22,689 |
| Dec 19, 2024 | 66.84 | 66.84 | 66.10 | 66.16 | 66.16 | -0.29% | 5,741 |
| Dec 18, 2024 | 68.16 | 68.33 | 66.21 | 66.36 | 66.36 | -2.53% | 4,918 |
| Dec 17, 2024 | 67.97 | 68.08 | 67.86 | 68.08 | 68.08 | -0.37% | 7,110 |
| Dec 16, 2024 | 68.38 | 68.50 | 68.33 | 68.33 | 68.33 | 0.33% | 1,956 |
| Dec 13, 2024 | 68.10 | 68.20 | 68.03 | 68.11 | 68.11 | -0.13% | 6,038 |
| Dec 12, 2024 | 68.60 | 68.60 | 68.20 | 68.20 | 68.20 | -0.58% | 11,103 |
| Dec 11, 2024 | 68.52 | 68.64 | 68.46 | 68.60 | 68.60 | 0.62% | 4,853 |
| Dec 10, 2024 | 68.38 | 68.50 | 68.15 | 68.17 | 68.17 | -0.46% | 1,992 |
| Dec 9, 2024 | 68.75 | 68.75 | 68.49 | 68.49 | 68.49 | -0.38% | 1,525 |
| Dec 6, 2024 | 68.99 | 68.99 | 68.66 | 68.75 | 68.75 | -0.13% | 41,747 |
| Dec 5, 2024 | 69.08 | 69.08 | 68.81 | 68.84 | 68.84 | -0.26% | 6,399 |
| Dec 4, 2024 | 68.77 | 69.04 | 68.77 | 69.02 | 69.02 | 0.68% | 15,336 |
| Dec 3, 2024 | 68.53 | 68.61 | 68.41 | 68.55 | 68.55 | -0.03% | 5,512 |
| Dec 2, 2024 | 68.42 | 68.63 | 68.42 | 68.57 | 68.57 | 0.08% | 6,227 |
| Nov 29, 2024 | 68.18 | 68.52 | 68.18 | 68.52 | 68.52 | 0.68% | 1,000 |
| Nov 27, 2024 | 68.17 | 68.17 | 67.96 | 68.06 | 68.06 | -0.15% | 7,272 |
| Nov 26, 2024 | 67.92 | 68.16 | 67.91 | 68.16 | 68.16 | 0.49% | 8,624 |
| Nov 25, 2024 | 67.98 | 68.21 | 67.73 | 67.83 | 67.83 | 0.22% | 71,053 |
| Nov 22, 2024 | 67.49 | 67.68 | 67.49 | 67.68 | 67.68 | 0.34% | 8,415 |
| Nov 21, 2024 | 66.92 | 67.45 | 66.76 | 67.45 | 67.45 | 0.80% | 11,475 |
| Nov 20, 2024 | 66.96 | 66.96 | 66.44 | 66.92 | 66.92 | -0.11% | 6,124 |
| Nov 19, 2024 | 66.27 | 66.99 | 66.27 | 66.99 | 66.99 | 0.27% | 3,602 |
| Nov 18, 2024 | 66.77 | 66.88 | 66.62 | 66.81 | 66.81 | 0.15% | 18,174 |
| Nov 15, 2024 | 67.26 | 67.36 | 66.52 | 66.71 | 66.71 | -1.37% | 6,010 |
| Nov 14, 2024 | 68.21 | 68.27 | 67.63 | 67.63 | 67.63 | -0.67% | 3,233 |
| Nov 13, 2024 | 68.28 | 68.42 | 68.06 | 68.09 | 68.09 | -0.14% | 4,320 |
| Nov 12, 2024 | 68.40 | 68.40 | 68.14 | 68.18 | 68.18 | -0.14% | 3,283 |
| Nov 11, 2024 | 68.63 | 68.63 | 68.24 | 68.28 | 68.28 | 0.11% | 4,706 |
| Nov 8, 2024 | 68.20 | 68.33 | 68.11 | 68.20 | 68.20 | 0.17% | 5,986 |
| Nov 7, 2024 | 68.00 | 68.18 | 68.00 | 68.09 | 68.09 | 0.63% | 2,847 |
| Nov 6, 2024 | 67.48 | 67.72 | 67.06 | 67.67 | 67.67 | 2.74% | 5,874 |
| Nov 5, 2024 | 65.21 | 65.87 | 65.21 | 65.86 | 65.86 | 1.46% | 54,967 |
| Nov 4, 2024 | 65.14 | 65.17 | 64.80 | 64.91 | 64.91 | -0.08% | 9,030 |
| Nov 1, 2024 | 65.06 | 65.40 | 64.96 | 64.96 | 64.96 | 0.36% | 15,201 |
| Oct 31, 2024 | 65.20 | 65.22 | 64.73 | 64.73 | 64.73 | -2.07% | 3,641 |
| Oct 30, 2024 | 66.44 | 66.44 | 66.10 | 66.10 | 66.10 | -0.24% | 47,459 |
| Oct 29, 2024 | 66.10 | 66.39 | 66.10 | 66.25 | 66.25 | 0.18% | 3,419 |
| Oct 28, 2024 | 66.36 | 66.36 | 66.10 | 66.14 | 66.14 | 0.34% | 2,961 |
| Oct 25, 2024 | 66.43 | 66.43 | 65.89 | 65.91 | 65.91 | -0.04% | 3,024 |
| Oct 24, 2024 | 65.81 | 65.99 | 65.81 | 65.94 | 65.94 | 0.24% | 8,949 |
| Oct 23, 2024 | 65.88 | 65.88 | 65.54 | 65.78 | 65.78 | -0.94% | 2,173 |
| Oct 22, 2024 | 66.33 | 66.42 | 66.12 | 66.40 | 66.40 | -0.09% | 2,494 |
| Oct 21, 2024 | 66.47 | 66.67 | 66.41 | 66.46 | 66.46 | -0.46% | 2,750 |
| Oct 18, 2024 | 66.77 | 66.85 | 66.61 | 66.77 | 66.77 | 0.23% | 3,223 |
| Oct 17, 2024 | 66.71 | 66.76 | 66.57 | 66.61 | 66.61 | -0.04% | 6,811 |
| Oct 16, 2024 | 66.36 | 66.65 | 66.36 | 66.64 | 66.64 | 0.68% | 7,359 |
| Oct 15, 2024 | 66.70 | 66.70 | 66.19 | 66.19 | 66.19 | -0.86% | 5,247 |
| Oct 14, 2024 | 66.34 | 66.76 | 66.34 | 66.76 | 66.76 | 0.88% | 4,710 |
| Oct 11, 2024 | 65.97 | 66.21 | 65.97 | 66.18 | 66.18 | 0.53% | 6,678 |
| Oct 10, 2024 | 65.78 | 65.94 | 65.63 | 65.83 | 65.83 | 0.06% | 5,132 |
| Oct 9, 2024 | 65.12 | 65.79 | 65.12 | 65.79 | 65.79 | 0.81% | 3,344 |
| Oct 8, 2024 | 64.80 | 65.32 | 64.80 | 65.26 | 65.26 | 0.82% | 8,410 |
| Oct 7, 2024 | 65.13 | 65.13 | 64.73 | 64.73 | 64.73 | -0.91% | 1,952 |
| Oct 4, 2024 | 65.09 | 65.32 | 65.09 | 65.32 | 65.32 | 1.14% | 5,611 |
| Oct 3, 2024 | 64.52 | 64.59 | 64.47 | 64.59 | 64.59 | -0.45% | 1,512 |
| Oct 2, 2024 | 64.81 | 64.91 | 64.61 | 64.88 | 64.88 | 0.09% | 13,208 |
| Oct 1, 2024 | 64.93 | 64.96 | 64.64 | 64.82 | 64.82 | -0.85% | 2,494 |
| Sep 30, 2024 | 65.07 | 65.37 | 64.91 | 65.37 | 65.37 | 0.18% | 6,494 |
| Sep 27, 2024 | 65.38 | 65.51 | 65.13 | 65.25 | 65.25 | -0.03% | 7,388 |
| Sep 26, 2024 | 65.35 | 65.35 | 65.07 | 65.27 | 65.27 | 0.75% | 8,909 |
| Sep 25, 2024 | 65.02 | 65.03 | 64.76 | 64.79 | 64.79 | -0.59% | 5,596 |
| Sep 24, 2024 | 65.05 | 65.21 | 64.88 | 65.18 | 65.01 | 0.33% | 7,902 |
| Sep 23, 2024 | 65.00 | 65.00 | 64.85 | 64.96 | 64.80 | 0.29% | 1,890 |
| Sep 20, 2024 | 64.72 | 64.83 | 64.54 | 64.77 | 64.61 | -0.50% | 4,169 |
| Sep 19, 2024 | 64.70 | 65.10 | 64.70 | 65.10 | 64.94 | 1.93% | 9,257 |
| Sep 18, 2024 | 64.01 | 64.56 | 63.87 | 63.87 | 63.71 | -0.11% | 4,304 |
| Sep 17, 2024 | 64.08 | 64.37 | 63.81 | 63.94 | 63.78 | 0.02% | 5,542 |
| Sep 16, 2024 | 63.75 | 63.93 | 63.64 | 63.93 | 63.77 | 0.16% | 4,671 |
| Sep 13, 2024 | 63.70 | 63.83 | 63.58 | 63.83 | 63.66 | 0.89% | 4,700 |
| Sep 12, 2024 | 62.80 | 63.26 | 62.77 | 63.26 | 63.10 | 0.85% | 2,325 |
| Sep 11, 2024 | 61.72 | 62.73 | 61.72 | 62.73 | 62.57 | 1.08% | 6,966 |
| Sep 10, 2024 | 61.94 | 62.06 | 61.59 | 62.06 | 61.90 | 0.32% | 6,279 |
| Sep 9, 2024 | 61.68 | 62.11 | 61.68 | 61.87 | 61.71 | 1.10% | 5,400 |
| Sep 6, 2024 | 62.24 | 62.54 | 61.19 | 61.19 | 61.04 | -1.74% | 3,045 |
| Sep 5, 2024 | 62.57 | 62.59 | 62.26 | 62.28 | 62.12 | -0.34% | 69,277 |
| Sep 4, 2024 | 62.60 | 62.75 | 62.33 | 62.49 | 62.33 | -0.24% | 5,337 |
| Sep 3, 2024 | 63.44 | 63.44 | 62.51 | 62.64 | 62.48 | -2.00% | 6,336 |
| Aug 30, 2024 | 63.77 | 63.92 | 63.40 | 63.92 | 63.75 | 1.12% | 5,000 |
| Aug 29, 2024 | 63.82 | 63.82 | 63.21 | 63.21 | 63.05 | 0.16% | 4,390 |
| Aug 28, 2024 | 63.43 | 63.43 | 63.10 | 63.11 | 62.95 | -0.73% | 5,094 |
| Aug 27, 2024 | 63.46 | 63.66 | 63.42 | 63.57 | 63.41 | 0.11% | 12,048 |
| Aug 26, 2024 | 63.96 | 63.96 | 63.41 | 63.50 | 63.34 | -0.43% | 6,317 |
| Aug 23, 2024 | 63.44 | 63.78 | 63.44 | 63.78 | 63.61 | 1.38% | 4,094 |
| Aug 22, 2024 | 63.59 | 63.59 | 62.91 | 62.91 | 62.75 | -0.87% | 7,203 |
| Aug 21, 2024 | 63.40 | 63.46 | 63.38 | 63.46 | 63.30 | 0.43% | 1,933 |
| Aug 20, 2024 | 63.17 | 63.38 | 63.09 | 63.19 | 63.03 | -0.18% | 7,027 |
| Aug 19, 2024 | 62.79 | 63.30 | 62.78 | 63.30 | 63.14 | 1.03% | 9,982 |
| Aug 16, 2024 | 62.58 | 62.65 | 62.58 | 62.65 | 62.49 | 0.16% | 1,832 |
| Aug 15, 2024 | 62.01 | 62.55 | 62.01 | 62.55 | 62.39 | 1.74% | 3,494 |
| Aug 14, 2024 | 61.27 | 61.48 | 61.27 | 61.48 | 61.32 | 0.36% | 1,603 |
| Aug 13, 2024 | 60.60 | 61.26 | 60.60 | 61.26 | 61.11 | 1.72% | 4,275 |
| Aug 12, 2024 | 60.29 | 60.48 | 60.16 | 60.22 | 60.07 | -0.32% | 4,728 |
| Aug 9, 2024 | 60.09 | 60.42 | 60.09 | 60.42 | 60.27 | 0.51% | 3,413 |
| Aug 8, 2024 | 59.86 | 60.16 | 59.78 | 60.11 | 59.96 | 2.37% | 4,795 |
| Aug 7, 2024 | 60.03 | 60.19 | 58.72 | 58.72 | 58.57 | -0.94% | 2,677 |
| Aug 6, 2024 | 59.48 | 59.67 | 59.28 | 59.28 | 59.13 | 1.12% | 1,802 |
| Aug 5, 2024 | 58.17 | 58.88 | 58.17 | 58.62 | 58.47 | -2.90% | 9,186 |
| Aug 2, 2024 | 60.54 | 60.74 | 59.92 | 60.37 | 60.22 | -2.11% | 8,527 |
| Aug 1, 2024 | 63.12 | 63.12 | 61.55 | 61.67 | 61.52 | -1.79% | 4,221 |