Congress SMid Growth ETF (CSMD)
NYSEARCA: CSMD · Real-Time Price · USD
27.61
+0.52 (1.92%)
Apr 24, 2025, 1:29 PM EDT - Market open
CSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 27.14 | 27.70 | 27.14 | 27.65 | 27.65 | 2.07% | 91,095 |
| Apr 23, 2025 | 27.20 | 27.80 | 26.97 | 27.09 | 27.09 | 1.80% | 40,132 |
| Apr 22, 2025 | 26.27 | 26.74 | 26.05 | 26.61 | 26.61 | 2.23% | 119,537 |
| Apr 21, 2025 | 26.62 | 26.62 | 25.76 | 26.03 | 26.03 | -2.66% | 50,415 |
| Apr 17, 2025 | 26.58 | 26.87 | 26.44 | 26.74 | 26.74 | 0.75% | 29,270 |
| Apr 16, 2025 | 26.71 | 26.87 | 26.22 | 26.54 | 26.54 | -1.30% | 73,141 |
| Apr 15, 2025 | 26.94 | 27.24 | 26.78 | 26.89 | 26.89 | -0.28% | 51,077 |
| Apr 14, 2025 | 26.95 | 27.12 | 26.70 | 26.97 | 26.97 | 0.69% | 23,309 |
| Apr 11, 2025 | 26.07 | 26.78 | 25.96 | 26.78 | 26.78 | 1.90% | 35,903 |
| Apr 10, 2025 | 26.78 | 26.78 | 25.63 | 26.28 | 26.28 | -3.36% | 35,455 |
| Apr 9, 2025 | 24.87 | 27.19 | 24.71 | 27.19 | 27.19 | 9.50% | 28,393 |
| Apr 8, 2025 | 26.16 | 26.21 | 24.67 | 24.83 | 24.83 | -2.16% | 93,000 |
| Apr 7, 2025 | 24.29 | 26.06 | 24.23 | 25.38 | 25.38 | -0.39% | 309,571 |
| Apr 4, 2025 | 25.53 | 25.80 | 25.16 | 25.48 | 25.48 | -4.85% | 67,982 |
| Apr 3, 2025 | 27.19 | 27.19 | 26.73 | 26.78 | 26.78 | -5.20% | 64,881 |
| Apr 2, 2025 | 27.74 | 28.29 | 27.72 | 28.25 | 28.25 | 1.48% | 26,802 |
| Apr 1, 2025 | 27.64 | 27.96 | 27.53 | 27.84 | 27.84 | 0.64% | 25,717 |
| Mar 31, 2025 | 27.49 | 27.69 | 27.19 | 27.66 | 27.66 | -0.01% | 40,822 |
| Mar 28, 2025 | 28.12 | 28.12 | 27.53 | 27.66 | 27.66 | -1.70% | 15,970 |
| Mar 27, 2025 | 28.09 | 28.35 | 27.98 | 28.14 | 28.14 | -0.57% | 45,227 |
| Mar 26, 2025 | 28.79 | 28.79 | 28.17 | 28.30 | 28.30 | -1.36% | 26,786 |
| Mar 25, 2025 | 28.72 | 28.72 | 28.55 | 28.69 | 28.69 | -0.10% | 19,402 |
| Mar 24, 2025 | 28.49 | 28.73 | 28.48 | 28.72 | 28.72 | 2.94% | 24,024 |
| Mar 21, 2025 | 27.87 | 27.91 | 27.56 | 27.90 | 27.90 | -0.46% | 21,443 |
| Mar 20, 2025 | 28.11 | 28.33 | 28.01 | 28.03 | 28.03 | -0.53% | 40,494 |
| Mar 19, 2025 | 27.87 | 28.33 | 27.87 | 28.18 | 28.18 | 1.40% | 27,636 |
| Mar 18, 2025 | 27.85 | 27.91 | 27.68 | 27.79 | 27.79 | -1.03% | 79,079 |
| Mar 17, 2025 | 27.90 | 28.17 | 27.81 | 28.08 | 28.08 | 1.12% | 33,108 |
| Mar 14, 2025 | 27.35 | 27.79 | 27.30 | 27.77 | 27.77 | 2.81% | 66,075 |
| Mar 13, 2025 | 27.11 | 27.25 | 26.88 | 27.01 | 27.01 | -1.64% | 35,021 |
| Mar 12, 2025 | 27.64 | 27.70 | 27.45 | 27.46 | 27.46 | -0.25% | 46,464 |
| Mar 11, 2025 | 27.57 | 27.95 | 27.37 | 27.53 | 27.53 | -0.36% | 38,891 |
| Mar 10, 2025 | 28.13 | 28.13 | 27.58 | 27.63 | 27.63 | -2.44% | 19,641 |
| Mar 7, 2025 | 28.11 | 28.37 | 27.66 | 28.32 | 28.32 | 0.21% | 99,665 |
| Mar 6, 2025 | 28.17 | 28.63 | 28.12 | 28.26 | 28.26 | -1.19% | 107,223 |
| Mar 5, 2025 | 28.25 | 28.65 | 28.09 | 28.60 | 28.60 | 1.17% | 74,524 |
| Mar 4, 2025 | 28.36 | 28.59 | 27.84 | 28.27 | 28.27 | -0.73% | 42,202 |
| Mar 3, 2025 | 29.32 | 29.32 | 28.37 | 28.48 | 28.48 | -2.00% | 42,303 |
| Feb 28, 2025 | 28.72 | 29.06 | 28.64 | 29.06 | 29.06 | 1.25% | 43,373 |
| Feb 27, 2025 | 29.21 | 29.23 | 28.69 | 28.70 | 28.70 | -2.08% | 24,388 |
| Feb 26, 2025 | 29.59 | 29.67 | 29.26 | 29.31 | 29.31 | -0.41% | 33,899 |
| Feb 25, 2025 | 29.59 | 29.59 | 29.17 | 29.43 | 29.43 | 0.03% | 39,006 |
| Feb 24, 2025 | 29.83 | 29.83 | 29.37 | 29.42 | 29.42 | -0.61% | 34,207 |
| Feb 21, 2025 | 30.64 | 30.64 | 29.56 | 29.60 | 29.60 | -2.70% | 40,185 |
| Feb 20, 2025 | 30.64 | 30.65 | 30.29 | 30.42 | 30.42 | -1.17% | 50,902 |
| Feb 19, 2025 | 30.67 | 30.81 | 30.59 | 30.78 | 30.78 | 0.10% | 41,180 |
| Feb 18, 2025 | 30.56 | 30.75 | 30.49 | 30.75 | 30.75 | 0.85% | 29,734 |
| Feb 14, 2025 | 30.56 | 30.56 | 30.35 | 30.49 | 30.49 | -0.33% | 21,781 |
| Feb 13, 2025 | 30.70 | 30.70 | 30.35 | 30.59 | 30.59 | 1.02% | 62,926 |
| Feb 12, 2025 | 30.12 | 30.38 | 30.12 | 30.28 | 30.28 | -1.08% | 24,995 |