ProShares Large Cap Core Plus (CSM)
BATS: CSM · Real-Time Price · USD
85.39
+0.47 (0.55%)
May 22, 2026, 4:00 PM EDT - Market closed
CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 85.41 | 85.41 | 85.38 | 85.39 | 85.39 | 0.55% | 945 |
| May 21, 2026 | 84.55 | 85.14 | 84.26 | 84.92 | 84.92 | 0.26% | 4,361 |
| May 20, 2026 | 83.84 | 84.70 | 83.81 | 84.70 | 84.70 | 0.97% | 2,320 |
| May 19, 2026 | 83.95 | 84.25 | 83.77 | 83.88 | 83.88 | -0.53% | 5,254 |
| May 18, 2026 | 84.54 | 84.54 | 83.93 | 84.33 | 84.33 | -0.09% | 3,195 |
| May 15, 2026 | 84.36 | 84.70 | 84.27 | 84.41 | 84.41 | -1.11% | 4,999 |
| May 14, 2026 | 85.13 | 85.42 | 85.13 | 85.36 | 85.36 | 0.71% | 31,856 |
| May 13, 2026 | 84.23 | 84.83 | 84.16 | 84.76 | 84.76 | 0.27% | 4,415 |
| May 12, 2026 | 84.17 | 84.53 | 83.76 | 84.53 | 84.53 | -0.15% | 5,448 |
| May 11, 2026 | 84.74 | 84.74 | 84.45 | 84.66 | 84.66 | 0.07% | 4,149 |
| May 8, 2026 | 84.48 | 84.60 | 84.48 | 84.60 | 84.60 | 0.73% | 3,251 |
| May 7, 2026 | 84.50 | 84.50 | 83.77 | 83.99 | 83.99 | -0.27% | 2,944 |
| May 6, 2026 | 83.70 | 84.22 | 83.70 | 84.22 | 84.22 | 1.31% | 1,191 |
| May 5, 2026 | 82.66 | 83.20 | 82.66 | 83.14 | 83.13 | 1.01% | 8,167 |
| May 4, 2026 | 82.47 | 82.93 | 82.26 | 82.30 | 82.30 | -0.52% | 3,482 |
| May 1, 2026 | 82.93 | 83.10 | 82.73 | 82.73 | 82.73 | 0.24% | 1,948 |
| Apr 30, 2026 | 82.05 | 82.54 | 82.05 | 82.54 | 82.54 | 1.03% | 2,229 |
| Apr 29, 2026 | 81.92 | 81.92 | 81.62 | 81.69 | 81.69 | -0.26% | 5,076 |
| Apr 28, 2026 | 81.73 | 81.90 | 81.65 | 81.90 | 81.90 | -0.27% | 1,333 |
| Apr 27, 2026 | 81.61 | 82.15 | 81.61 | 82.12 | 82.12 | 0.36% | 5,067 |
| Apr 24, 2026 | 81.32 | 81.83 | 81.27 | 81.83 | 81.83 | 0.76% | 2,517 |
| Apr 23, 2026 | 81.46 | 81.63 | 80.82 | 81.21 | 81.21 | -0.64% | 3,557 |
| Apr 22, 2026 | 81.67 | 81.73 | 81.50 | 81.73 | 81.73 | 0.78% | 3,293 |
| Apr 21, 2026 | 81.92 | 81.99 | 81.10 | 81.10 | 81.10 | -0.61% | 2,530 |
| Apr 20, 2026 | 81.56 | 81.70 | 81.53 | 81.60 | 81.60 | -0.30% | 2,490 |
| Apr 17, 2026 | 81.35 | 82.00 | 81.35 | 81.85 | 81.85 | 1.36% | 1,636 |
| Apr 16, 2026 | 80.86 | 80.93 | 80.62 | 80.75 | 80.75 | 0.14% | 3,818 |
| Apr 15, 2026 | 80.20 | 80.74 | 80.20 | 80.64 | 80.64 | 0.70% | 8,274 |
| Apr 14, 2026 | 79.49 | 80.19 | 79.49 | 80.08 | 80.08 | 1.21% | 11,300 |
| Apr 13, 2026 | 78.11 | 79.12 | 78.11 | 79.12 | 79.12 | 1.03% | 2,522 |
| Apr 10, 2026 | 78.74 | 78.74 | 78.31 | 78.31 | 78.31 | -0.23% | 2,336 |
| Apr 9, 2026 | 77.81 | 78.53 | 77.80 | 78.49 | 78.49 | 0.67% | 5,329 |
| Apr 8, 2026 | 78.05 | 78.19 | 77.87 | 77.97 | 77.97 | 2.40% | 24,112 |
| Apr 7, 2026 | 75.64 | 76.22 | 75.53 | 76.14 | 76.14 | 0.04% | 30,137 |
| Apr 6, 2026 | 75.89 | 76.11 | 75.89 | 76.11 | 76.11 | 0.38% | 5,792 |
| Apr 2, 2026 | 75.10 | 75.82 | 75.05 | 75.82 | 75.82 | 0.15% | 9,112 |
| Apr 1, 2026 | 75.43 | 76.00 | 75.43 | 75.71 | 75.71 | 1.19% | 5,757 |
| Mar 31, 2026 | 73.87 | 74.84 | 73.65 | 74.82 | 74.82 | 2.46% | 8,400 |
| Mar 30, 2026 | 73.55 | 73.66 | 72.79 | 73.03 | 73.03 | -0.35% | 2,564 |
| Mar 27, 2026 | 74.01 | 74.01 | 73.10 | 73.28 | 73.28 | -1.34% | 8,918 |
| Mar 26, 2026 | 75.13 | 75.43 | 74.28 | 74.28 | 74.28 | -1.77% | 3,635 |
| Mar 25, 2026 | 75.76 | 75.77 | 75.41 | 75.62 | 75.62 | 0.74% | 1,553 |
| Mar 24, 2026 | 75.10 | 75.69 | 75.10 | 75.28 | 75.07 | -0.41% | 7,714 |
| Mar 23, 2026 | 75.95 | 76.30 | 75.59 | 75.59 | 75.38 | 1.16% | 5,800 |
| Mar 20, 2026 | 75.72 | 75.72 | 74.72 | 74.72 | 74.51 | -1.57% | 3,083 |
| Mar 19, 2026 | 76.02 | 76.04 | 75.70 | 75.91 | 75.70 | -0.50% | 3,005 |
| Mar 18, 2026 | 77.08 | 77.08 | 76.29 | 76.29 | 76.07 | -1.19% | 3,725 |
| Mar 17, 2026 | 77.32 | 77.63 | 77.21 | 77.21 | 76.99 | 0.33% | 11,699 |
| Mar 16, 2026 | 77.08 | 77.08 | 76.74 | 76.96 | 76.74 | 1.15% | 6,386 |
| Mar 13, 2026 | 77.05 | 77.05 | 76.08 | 76.08 | 75.86 | -0.78% | 4,396 |