UK Markets close in 3 hrs 3 mins

ProShares Large Cap Core Plus (CSM)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
47.80+0.03 (+0.06%)
At close: 12:59PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022------
25 Nov 202247.7447.8847.7447.8047.806,800
23 Nov 202247.5447.8347.4147.7747.774,100
22 Nov 202247.1647.5147.1647.4547.4512,200
21 Nov 202246.8246.9246.6246.8046.8011,600
18 Nov 202247.1247.2246.8546.9946.9910,700
17 Nov 202246.3246.8046.3146.7246.726,800
16 Nov 202247.3147.3146.9146.9646.9617,700
15 Nov 202247.9547.9847.1047.3647.36165,300
14 Nov 202247.5047.6847.0847.0847.082,500
11 Nov 202246.8747.5246.8547.4747.479,200
10 Nov 202246.3046.9046.1846.8646.8617,600
09 Nov 202245.0845.0844.4144.4144.415,400
08 Nov 202245.2145.6745.2145.3945.393,600
07 Nov 202244.7845.0644.5545.0445.044,600
04 Nov 202244.3644.6144.0044.6144.614,500
03 Nov 202244.1644.3243.9544.1044.103,000
02 Nov 202245.7746.1544.8644.9144.917,200
01 Nov 202246.2446.2445.9146.0046.002,900
31 Oct 202246.1846.3346.0946.0946.093,800
28 Oct 202245.5946.5145.5946.4746.475,100
27 Oct 202245.6845.9245.3045.3045.306,200
26 Oct 202245.7746.1545.6045.6445.647,100
25 Oct 202245.2446.0145.2446.0046.009,600
24 Oct 202244.9345.3744.8745.3545.3525,600
21 Oct 202243.4944.8543.4944.8444.8417,400
20 Oct 202244.0744.5243.6043.6343.6312,800
19 Oct 202244.2444.4743.8244.1144.1124,400
18 Oct 202244.6044.7244.0744.3044.3012,700
17 Oct 202243.6743.9043.6743.7043.707,600
14 Oct 202243.8743.8742.7242.7242.726,700
13 Oct 202242.1043.7942.1043.7143.7119,200
12 Oct 202242.5942.7842.4542.4542.4510,000
11 Oct 202242.3842.9942.3842.5342.536,000
10 Oct 202243.1443.1442.6142.6642.6613,800
07 Oct 202243.7343.7342.9843.0043.0020,700
06 Oct 202244.4544.5844.2844.3144.312,700
05 Oct 202244.1444.7644.0744.6244.6211,400
04 Oct 202244.1444.6543.9844.6444.646,100
03 Oct 202242.6043.4042.6043.2343.23187,400
30 Sept 202242.8943.0542.2542.2542.254,000
29 Sept 202243.2443.2442.5042.8842.887,300
28 Sept 202242.8543.9442.7643.6743.6717,000
27 Sept 202243.2543.4742.5742.9342.9321,800
26 Sept 202243.3743.4842.8042.8542.8522,900
23 Sept 202243.7143.7142.8243.2043.2096,900
22 Sept 202244.3944.4844.1644.1644.165,800
21 Sept 202245.6745.8144.5844.5844.587,900
20 Sept 202245.6645.7745.2845.5045.506,400
19 Sept 202245.3346.1445.3346.1446.1417,300
16 Sept 202245.6745.8545.4445.8545.85123,300
15 Sept 202246.5146.8646.1546.3146.318,500
14 Sept 202246.8746.8746.5346.7146.7110,200
13 Sept 202247.5747.6846.4646.6346.637,200
12 Sept 202248.3648.7848.3648.6648.664,000
09 Sept 202247.6248.3147.6248.2548.2510,600
08 Sept 202246.9047.4246.9047.3347.3326,400
07 Sept 202246.3447.1546.3047.0747.079,300
06 Sept 202246.6346.7546.1846.2246.2210,400
02 Sept 202247.2147.5446.3246.4746.4728,700
01 Sept 202246.4046.8546.2146.8546.856,100
31 Aug 202247.1547.1746.9146.9146.9125,700
30 Aug 202247.4747.4747.0647.1747.1725,300
29 Aug 202247.8848.0347.8147.8147.817,300
26 Aug 202249.6449.6448.1448.1448.145,400
25 Aug 202249.3349.7249.1249.7249.729,000
24 Aug 202248.7649.0548.7649.0249.028,800
23 Aug 202248.9149.0848.7648.8348.8327,500
22 Aug 202249.0049.0048.7648.8948.894,100
19 Aug 202250.0950.1349.8649.9649.964,200
18 Aug 202250.4150.6650.4150.6050.605,100
17 Aug 202250.6050.6350.3850.3850.3847,800
16 Aug 202250.5851.0950.5850.9850.989,000
15 Aug 202250.4450.7850.4250.6150.6115,100
12 Aug 202250.1050.6050.0250.5950.594,300
11 Aug 202250.1750.3549.8049.8749.8722,100
10 Aug 202249.5649.7049.3249.6149.616,500
09 Aug 202248.5548.6748.3848.5448.5410,100
08 Aug 202248.8149.2348.7148.7848.789,200
05 Aug 202248.4448.6948.4448.6348.634,100
04 Aug 202248.6048.8348.5548.6448.648,300
03 Aug 202248.4648.9348.4248.8448.8414,800
02 Aug 202248.0948.3348.0048.0048.004,200
01 Aug 202248.3548.5848.1948.4048.4016,400
29 Jul 202248.1448.6247.9748.4148.418,500
28 Jul 202247.3547.9047.0047.7847.7813,300
27 Jul 202246.8047.6046.7447.4547.4511,300
26 Jul 202246.5946.5946.2746.3446.349,000
25 Jul 202246.6946.9746.6046.9346.933,100
22 Jul 202247.2147.2146.5746.8046.807,400
21 Jul 202246.5747.2546.5147.0847.086,300
20 Jul 202246.6147.0346.5446.8746.874,500
19 Jul 202245.6746.5745.6746.5746.576,300
18 Jul 202245.7545.9345.1545.2245.229,700
15 Jul 202245.2745.5545.0145.3845.3817,100
14 Jul 202244.3444.6843.9544.5344.5310,200
13 Jul 202244.2745.1144.2745.0045.008,100
12 Jul 202245.2045.5845.0445.1345.138,800
11 Jul 202245.4645.5145.3645.3645.362,800
08 Jul 202245.7846.1645.6546.0146.01269,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...