CSM - ProShares Large Cap Core Plus

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201975.9776.4175.8976.1676.1614,474
Dec 12, 201976.1276.2775.8076.1076.1014,800
Dec 11, 201975.5175.5375.3775.5375.5312,900
Dec 10, 201975.4575.5175.2975.3275.3215,100
Dec 09, 201975.8375.8375.5375.5475.5427,500
Dec 06, 201975.4375.8775.4375.7675.769,400
Dec 05, 201974.9175.0474.7275.0375.0311,700
Dec 04, 201974.5175.0574.5174.9474.9476,500
Dec 03, 201974.0574.4173.9874.4174.4114,400
Dec 02, 201975.5675.5674.8374.8374.8313,200
Nov 29, 201975.8275.8275.5975.5975.597,200
Nov 27, 201975.5975.8575.5975.8375.8319,300
Nov 26, 201975.3975.5175.2975.5175.5119,100
Nov 25, 201974.8375.2574.8375.2475.2429,300
Nov 22, 201974.7174.7174.4374.6474.6425,400
Nov 21, 201974.8074.8074.3674.6074.6012,900
Nov 20, 201974.8274.8774.2274.6274.6216,400
Nov 19, 201974.9275.0874.7575.0275.0225,700
Nov 18, 201974.6674.8874.6474.8474.8413,800
Nov 15, 201974.4574.7774.3874.7774.7718,300
Nov 14, 201974.1774.2474.0274.1874.1811,400
Nov 13, 201973.9974.1873.9374.1874.1817,000
Nov 12, 201973.9474.3173.9274.0774.0720,500
Nov 11, 201973.7573.9573.7573.9373.9315,200
Nov 08, 201973.4973.9573.4573.9573.9525,800
Nov 07, 201973.5273.9573.5273.6273.6244,800
Nov 06, 201973.3473.3473.0273.2273.2241,000
Nov 05, 201973.2973.4673.2473.3073.3031,700
Nov 04, 201973.1273.2973.1273.1773.1714,900
Nov 01, 201972.6072.8072.5872.8072.8014,800
Oct 31, 201972.1772.2471.7571.9671.9611,900
Oct 30, 201971.8872.2471.8672.2372.2328,300
Oct 29, 201971.9472.4471.9472.2472.249,100
Oct 28, 201972.0372.2072.0072.0172.0139,600
Oct 25, 201971.4371.9871.4371.8771.8716,300
Oct 24, 201971.8571.8571.2771.4671.4624,300
Oct 23, 201971.1571.5971.1571.5971.5912,400
Oct 22, 201971.6271.9271.3571.3571.3523,400
Oct 21, 201971.3371.4571.2271.4071.4011,400
Oct 18, 201971.1771.1970.7070.9370.9314,600
Oct 17, 201971.2771.4471.1071.2071.2027,500
Oct 16, 201971.0071.1570.9470.9770.978,900
Oct 15, 201970.8671.3570.8571.1671.1619,000
Oct 14, 201970.4870.6670.4370.6170.619,600
Oct 11, 201970.9171.1270.5370.7470.7411,200
Oct 10, 201969.3570.1369.3569.8169.8132,000
Oct 09, 201969.3169.6369.3169.4369.4310,600
Oct 08, 201969.2569.4768.7968.7968.7920,200
Oct 07, 201969.9370.3769.8669.8669.8619,000
Oct 04, 201969.6770.1869.4870.1870.1816,500
Oct 03, 201968.7669.2868.0969.2569.2516,300
Oct 02, 201969.6869.6868.6368.7768.7712,800
Oct 01, 201971.1771.2569.9469.9869.989,400
Sep 30, 201970.5871.0470.5870.9370.9311,900
Sep 27, 201971.1671.1670.1670.4570.4518,100
Sep 26, 201970.9871.0470.5370.7670.7613,300
Sep 25, 201970.5971.1570.3771.0171.0116,100
Sep 25, 20190.266 Dividend
Sep 24, 201971.7471.9070.7870.9570.6823,700
Sep 23, 201971.2871.7371.2871.5871.317,100
Sep 20, 201972.1172.1171.6171.6671.3911,300
Sep 19, 201971.9372.2371.8371.9771.7013,900
Sep 18, 201971.6871.9271.3171.9271.6513,200
Sep 17, 201971.6071.9071.5471.8871.6134,000
Sep 16, 201971.7271.8271.6171.7871.5115,600
Sep 13, 201971.8772.0671.7071.8571.5819,100
Sep 12, 201971.8772.0171.6071.8271.5530,200
Sep 11, 201971.3571.6871.0971.6871.4129,600
Sep 10, 201970.7471.3570.6971.3571.0820,800
Sep 09, 201970.8571.0170.7870.9570.6811,000
Sep 06, 201970.5970.8770.5670.6670.4033,400
Sep 05, 201970.2370.7370.2370.5770.3128,300
Sep 04, 201969.3969.5769.3969.5769.3111,700
Sep 03, 201968.7769.0068.5468.8668.6033,200
Aug 30, 201969.5669.6969.1869.3569.0915,200
Aug 29, 201969.0369.5169.0369.3069.0438,300
Aug 28, 201967.7068.4767.7068.4768.2142,800
Aug 27, 201968.8268.8367.9267.9967.7430,600
Aug 26, 201968.3168.4467.9668.4468.1811,600
Aug 23, 201969.2469.4967.4267.7567.5025,200
Aug 22, 201969.6969.9569.2369.5469.2823,400
Aug 21, 201969.5269.6969.4769.5569.2923,900
Aug 20, 201969.3569.5368.9468.9468.6828,100
Aug 19, 201969.4169.6769.3969.4369.1712,100
Aug 16, 201968.1468.8468.1468.6668.4028,700
Aug 15, 201967.8868.0567.3367.7767.5246,400
Aug 14, 201968.8768.8967.7367.7667.5136,300
Aug 13, 201968.6270.1668.6269.8569.59110,600
Aug 12, 201969.0869.2268.6568.8568.5910,400
Aug 09, 201969.9770.0769.4269.6669.4031,700
Aug 08, 201969.0570.0869.0570.0869.8252,900
Aug 07, 201967.8368.8667.4368.8368.5741,300
Aug 06, 201968.3868.7667.9668.7168.4595,300
Aug 05, 201968.8968.9667.4967.9867.7324,100
Aug 02, 201970.5170.5169.7070.0269.7635,700
Aug 01, 201971.5472.0070.3870.5770.3149,300
Jul 31, 201972.1672.3571.2171.5371.2629,300
Jul 30, 201972.0072.2571.9872.1671.89129,500
Jul 29, 201972.1172.3272.1172.3272.0536,600
Jul 26, 201972.0672.4272.0672.2972.0220,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...