ProShares Large Cap Core Plus (CSM)
BATS: CSM · Real-Time Price · USD
87.72
-0.56 (-0.63%)
At close: Sep 1, 2026, 4:00 PM EDT
87.72
0.00 (0.00%)
After-hours: Sep 1, 2026, 8:00 PM EDT
CSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 87.81 | 88.20 | 87.68 | 87.72 | 87.72 | -0.63% | 2,507 |
| Aug 31, 2026 | 88.10 | 88.28 | 88.04 | 88.28 | 88.28 | -0.54% | 1,324 |
| Aug 28, 2026 | 88.93 | 89.46 | 88.66 | 88.76 | 88.76 | -0.21% | 12,764 |
| Aug 27, 2026 | 88.85 | 89.01 | 88.85 | 88.95 | 88.95 | 0.61% | 2,040 |
| Aug 26, 2026 | 88.27 | 88.56 | 88.27 | 88.41 | 88.41 | 0.14% | 2,433 |
| Aug 25, 2026 | 88.39 | 88.39 | 88.24 | 88.29 | 88.29 | 0.05% | 6,911 |
| Aug 24, 2026 | 88.37 | 88.37 | 88.04 | 88.24 | 88.24 | -0.40% | 3,418 |
| Aug 21, 2026 | 88.55 | 88.72 | 88.53 | 88.60 | 88.60 | 0.46% | 2,411 |
| Aug 20, 2026 | 88.56 | 88.58 | 88.19 | 88.19 | 88.19 | -0.82% | 3,710 |
| Aug 19, 2026 | 89.12 | 89.29 | 88.92 | 88.92 | 88.92 | 0.13% | 4,193 |
| Aug 18, 2026 | 89.18 | 89.18 | 88.78 | 88.80 | 88.80 | -0.82% | 4,530 |
| Aug 17, 2026 | 89.82 | 89.82 | 89.52 | 89.53 | 89.53 | -0.45% | 3,419 |
| Aug 14, 2026 | 90.27 | 90.27 | 89.88 | 89.93 | 89.93 | -0.07% | 2,616 |
| Aug 13, 2026 | 89.69 | 90.00 | 89.69 | 90.00 | 90.00 | 0.87% | 1,962 |
| Aug 12, 2026 | 89.19 | 89.33 | 89.13 | 89.23 | 89.22 | 0.15% | 3,386 |
| Aug 11, 2026 | 89.57 | 89.57 | 89.09 | 89.09 | 89.09 | -0.35% | 1,682 |
| Aug 10, 2026 | 89.58 | 89.58 | 89.40 | 89.40 | 89.40 | -0.12% | 3,238 |
| Aug 7, 2026 | 89.31 | 89.55 | 89.31 | 89.51 | 89.51 | 0.72% | 2,126 |
| Aug 6, 2026 | 89.15 | 89.15 | 88.87 | 88.87 | 88.87 | -0.26% | 3,400 |
| Aug 5, 2026 | 89.46 | 89.77 | 89.03 | 89.10 | 89.10 | -0.15% | 2,510 |
| Aug 4, 2026 | 88.33 | 89.37 | 88.33 | 89.24 | 89.24 | 1.73% | 2,089 |
| Aug 3, 2026 | 87.08 | 87.78 | 87.08 | 87.72 | 87.72 | 1.42% | 14,142 |
| Jul 31, 2026 | 85.43 | 86.49 | 85.43 | 86.49 | 86.49 | 0.77% | 4,779 |
| Jul 30, 2026 | 85.11 | 85.83 | 85.11 | 85.83 | 85.83 | 1.61% | 3,144 |
| Jul 29, 2026 | 85.38 | 85.44 | 84.47 | 84.47 | 84.47 | -1.44% | 4,287 |
| Jul 28, 2026 | 85.10 | 85.70 | 85.07 | 85.70 | 85.70 | 0.56% | 3,684 |
| Jul 27, 2026 | 85.67 | 85.90 | 84.85 | 85.22 | 85.22 | 0.36% | 8,776 |
| Jul 24, 2026 | 84.95 | 85.34 | 84.83 | 84.91 | 84.91 | 0.23% | 7,288 |
| Jul 23, 2026 | 85.08 | 85.08 | 84.58 | 84.72 | 84.72 | -1.51% | 3,785 |
| Jul 22, 2026 | 86.07 | 86.20 | 85.94 | 86.01 | 86.01 | -0.22% | 6,144 |
| Jul 21, 2026 | 85.78 | 86.20 | 85.78 | 86.20 | 86.20 | 0.97% | 2,105 |
| Jul 20, 2026 | 85.62 | 85.86 | 85.33 | 85.37 | 85.37 | -0.09% | 5,345 |
| Jul 17, 2026 | 85.49 | 85.65 | 85.31 | 85.44 | 85.44 | -0.79% | 3,072 |
| Jul 16, 2026 | 86.31 | 86.31 | 85.93 | 86.12 | 86.12 | -0.37% | 3,544 |
| Jul 15, 2026 | 86.37 | 86.49 | 86.20 | 86.44 | 86.44 | 0.44% | 3,598 |
| Jul 14, 2026 | 86.16 | 86.16 | 85.85 | 86.06 | 86.06 | 0.09% | 9,632 |
| Jul 13, 2026 | 86.32 | 86.33 | 85.98 | 85.98 | 85.98 | -0.66% | 10,182 |
| Jul 10, 2026 | 86.21 | 86.55 | 86.07 | 86.55 | 86.55 | 0.69% | 16,842 |
| Jul 9, 2026 | 85.59 | 85.96 | 85.59 | 85.96 | 85.96 | 0.70% | 2,275 |
| Jul 8, 2026 | 85.29 | 85.41 | 84.88 | 85.35 | 85.35 | -0.40% | 4,236 |
| Jul 7, 2026 | 86.19 | 86.19 | 85.53 | 85.69 | 85.69 | -0.37% | 2,796 |
| Jul 6, 2026 | 85.67 | 86.01 | 85.67 | 86.01 | 86.01 | 0.82% | 2,798 |
| Jul 2, 2026 | 85.90 | 85.90 | 84.88 | 85.31 | 85.31 | 0.16% | 10,702 |
| Jul 1, 2026 | 84.96 | 85.54 | 84.96 | 85.17 | 85.17 | -0.05% | 4,198 |
| Jun 30, 2026 | 84.73 | 85.25 | 84.73 | 85.22 | 85.22 | 0.82% | 8,937 |
| Jun 29, 2026 | 84.46 | 84.66 | 84.08 | 84.52 | 84.52 | 0.65% | 14,402 |
| Jun 26, 2026 | 83.56 | 84.13 | 83.56 | 83.98 | 83.98 | 0.30% | 4,451 |
| Jun 25, 2026 | 83.96 | 84.14 | 83.71 | 83.72 | 83.72 | -0.43% | 11,354 |
| Jun 24, 2026 | 83.95 | 84.58 | 83.82 | 84.08 | 84.08 | 0.01% | 7,068 |
| Jun 23, 2026 | 84.24 | 84.62 | 84.16 | 84.30 | 84.07 | -1.20% | 7,805 |