CrossingBridge Ultra-Short Duration ETF (CUSD)

NASDAQ: CUSD · Real-Time Price · USD

19.66

+0.45 (2.34%)

At close: May 15, 2026, 4:00 PM EDT

19.64

-0.02 (-0.10%)

After-hours: May 15, 2026, 4:15 PM EDT

CUSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	19.67	19.74	19.34	19.66	19.66	2.34%	10,217
May 14, 2026	19.18	19.61	19.18	19.21	19.21	-0.31%	1,446
May 13, 2026	18.07	19.27	18.07	19.27	19.27	-0.44%	1,108
May 12, 2026	19.04	19.45	19.04	19.36	19.36	0.05%	1,195
May 11, 2026	19.35	19.35	19.35	19.35	19.35	-0.15%	170
May 8, 2026	19.04	19.58	19.04	19.38	19.38	-0.87%	1,356
May 7, 2026	19.35	19.55	19.35	19.55	19.55	1.01%	552
May 6, 2026	19.21	19.35	19.21	19.35	19.35	-0.67%	445
May 5, 2026	19.48	19.48	19.48	19.48	19.48	0.67%	67
May 4, 2026	19.63	19.63	19.35	19.35	19.35	-0.90%	2,773
May 1, 2026	19.39	19.65	19.39	19.53	19.53	0.03%	3,365
Apr 30, 2026	19.28	19.52	19.28	19.52	19.52	-0.79%	276
Apr 29, 2026	19.68	19.68	19.60	19.68	19.68	1.57%	2,122
Apr 28, 2026	19.37	19.37	19.37	19.37	19.37	-1.70%	6
Apr 27, 2026	19.59	19.71	19.00	19.71	19.71	1.05%	1,305
Apr 24, 2026	19.40	19.60	19.40	19.50	19.50	1.04%	5,219
Apr 23, 2026	19.30	19.30	19.30	19.30	19.30	-0.64%	6
Apr 22, 2026	19.43	19.43	19.43	19.43	19.43	0.39%	6
Apr 21, 2026	19.28	19.57	19.28	19.35	19.35	0.36%	411
Apr 20, 2026	19.28	19.28	19.28	19.28	19.28	-	29
Apr 17, 2026	19.28	19.28	19.28	19.28	19.28	-	127
Apr 16, 2026	19.28	19.36	19.28	19.28	19.28	-	723
Apr 15, 2026	19.55	19.55	19.28	19.28	19.28	-1.56%	108
Apr 14, 2026	19.29	19.59	19.29	19.59	19.59	1.61%	720
Apr 13, 2026	19.59	19.59	19.28	19.28	19.28	-1.53%	303
Apr 10, 2026	19.28	19.59	19.28	19.58	19.58	0.03%	762
Apr 9, 2026	19.28	19.58	19.28	19.57	19.57	0.08%	3,258
Apr 8, 2026	19.14	19.59	19.14	19.56	19.56	0.08%	5,174
Apr 7, 2026	19.53	19.54	19.53	19.54	19.54	0.51%	2,236
Apr 6, 2026	19.53	19.53	19.25	19.44	19.44	-0.54%	2,278
Apr 2, 2026	19.55	19.55	19.55	19.55	19.55	1.45%	89
Apr 1, 2026	19.52	19.52	19.27	19.27	19.27	-1.51%	1,039
Mar 31, 2026	19.56	19.56	19.56	19.56	19.56	1.58%	410
Mar 30, 2026	19.49	19.49	19.26	19.26	19.26	-1.21%	1,237
Mar 27, 2026	19.51	19.52	19.15	19.49	19.49	-0.15%	6,041
Mar 26, 2026	19.52	19.54	19.50	19.52	19.52	0.05%	983
Mar 25, 2026	19.54	19.54	19.12	19.51	19.51	-0.03%	2,585
Mar 24, 2026	19.52	19.52	19.52	19.52	19.52	0.03%	296
Mar 23, 2026	19.51	19.51	19.51	19.51	19.51	0.03%	165
Mar 20, 2026	19.51	19.51	19.51	19.51	19.51	-0.05%	107
Mar 19, 2026	19.49	19.52	19.49	19.52	19.52	1.38%	2,027
Mar 18, 2026	19.45	19.50	19.18	19.25	19.25	-1.26%	1,393
Mar 17, 2026	19.49	19.50	19.49	19.50	19.50	0.03%	22,112
Mar 16, 2026	19.50	19.50	19.33	19.49	19.49	1.54%	6,953
Mar 13, 2026	19.50	19.52	19.20	19.20	19.20	-1.61%	7,132
Mar 12, 2026	19.48	19.51	19.48	19.51	19.51	0.05%	717
Mar 11, 2026	19.50	19.50	19.50	19.50	19.50	-	55
Mar 10, 2026	19.48	19.50	19.48	19.50	19.50	-0.07%	417
Mar 9, 2026	19.52	19.52	19.51	19.51	19.51	-	977
Mar 6, 2026	19.50	19.51	19.50	19.51	19.51	0.17%	493