ProShares Large Cap Core Plus (CSM)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 02:22PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 61.79 | 62.21 | 61.79 | 61.98 | 61.98 | 2,300 |
| 25 Jul 2024 | 61.70 | 62.27 | 61.28 | 61.28 | 61.28 | 1,800 |
| 24 Jul 2024 | 62.60 | 62.60 | 61.75 | 61.76 | 61.76 | 2,600 |
| 23 Jul 2024 | 63.29 | 63.53 | 63.18 | 63.18 | 63.18 | 14,100 |
| 22 Jul 2024 | 62.92 | 63.31 | 62.77 | 63.31 | 63.31 | 12,200 |
| 19 Jul 2024 | 63.04 | 63.04 | 62.54 | 62.55 | 62.55 | 4,700 |
| 18 Jul 2024 | 63.74 | 63.79 | 62.84 | 63.04 | 63.04 | 11,000 |
| 17 Jul 2024 | 63.65 | 63.70 | 63.48 | 63.56 | 63.56 | 2,900 |
| 16 Jul 2024 | 64.14 | 64.30 | 64.06 | 64.30 | 64.30 | 4,400 |
| 15 Jul 2024 | 63.88 | 63.90 | 63.70 | 63.70 | 63.70 | 50,300 |
| 12 Jul 2024 | 63.32 | 63.91 | 63.32 | 63.55 | 63.55 | 98,300 |
| 11 Jul 2024 | 63.67 | 63.67 | 63.16 | 63.16 | 63.16 | 35,000 |
| 10 Jul 2024 | 63.06 | 63.47 | 63.06 | 63.46 | 63.46 | 10,000 |
| 09 Jul 2024 | 62.91 | 62.97 | 62.88 | 62.92 | 62.92 | 4,300 |
| 08 Jul 2024 | 62.94 | 62.94 | 62.77 | 62.78 | 62.78 | 95,900 |
| 05 Jul 2024 | 62.48 | 62.76 | 62.48 | 62.76 | 62.76 | 1,100 |
| 03 Jul 2024 | 62.39 | 62.51 | 62.36 | 62.51 | 62.51 | 6,600 |
| 02 Jul 2024 | 61.68 | 62.25 | 61.68 | 62.25 | 62.25 | 5,900 |
| 01 Jul 2024 | 62.01 | 62.04 | 61.83 | 62.04 | 62.04 | 12,300 |
| 28 Jun 2024 | 62.04 | 62.20 | 61.87 | 62.03 | 62.03 | 7,900 |
| 27 Jun 2024 | 61.84 | 62.05 | 61.84 | 62.01 | 62.01 | 172,200 |
| 26 Jun 2024 | 61.61 | 62.00 | 61.61 | 62.00 | 62.00 | 18,800 |
| 26 Jun 2024 | 0.174 Dividend | |||||
| 25 Jun 2024 | 62.08 | 62.08 | 61.83 | 61.99 | 61.82 | 3,600 |
| 24 Jun 2024 | 62.18 | 62.18 | 61.89 | 61.89 | 61.72 | 7,600 |
| 21 Jun 2024 | 62.01 | 62.15 | 61.87 | 62.15 | 61.98 | 36,200 |
| 20 Jun 2024 | 62.38 | 62.38 | 61.95 | 62.12 | 61.95 | 9,500 |
| 18 Jun 2024 | 62.11 | 62.16 | 62.02 | 62.16 | 61.99 | 9,000 |
| 17 Jun 2024 | 61.36 | 62.05 | 61.36 | 62.05 | 61.88 | 1,600 |
| 14 Jun 2024 | 61.54 | 61.54 | 61.28 | 61.42 | 61.25 | 7,700 |
| 13 Jun 2024 | 61.91 | 61.91 | 61.45 | 61.72 | 61.55 | 7,800 |
| 12 Jun 2024 | 61.71 | 61.81 | 61.50 | 61.60 | 61.43 | 5,000 |
| 11 Jun 2024 | 60.65 | 61.00 | 60.65 | 61.00 | 60.83 | 9,100 |
| 10 Jun 2024 | 60.73 | 60.92 | 60.73 | 60.92 | 60.75 | 1,400 |
| 07 Jun 2024 | 60.45 | 60.92 | 60.44 | 60.71 | 60.54 | 5,500 |
| 06 Jun 2024 | 60.62 | 60.74 | 60.55 | 60.60 | 60.43 | 8,700 |
| 05 Jun 2024 | 60.37 | 60.65 | 60.37 | 60.65 | 60.48 | 2,100 |
| 04 Jun 2024 | 59.71 | 60.03 | 59.64 | 59.99 | 59.82 | 6,100 |
| 03 Jun 2024 | 60.02 | 60.02 | 59.41 | 59.86 | 59.69 | 5,400 |
| 31 May 2024 | 59.11 | 59.80 | 59.04 | 59.80 | 59.63 | 2,500 |
| 30 May 2024 | 59.38 | 59.55 | 59.24 | 59.26 | 59.09 | 6,700 |
| 29 May 2024 | 59.66 | 59.74 | 59.58 | 59.58 | 59.41 | 3,000 |
| 28 May 2024 | 60.08 | 60.17 | 59.79 | 59.98 | 59.81 | 4,600 |
| 24 May 2024 | 59.89 | 60.08 | 59.89 | 60.06 | 59.89 | 2,300 |
| 23 May 2024 | 60.53 | 60.53 | 59.67 | 59.67 | 59.50 | 5,300 |
| 22 May 2024 | 60.41 | 60.41 | 59.98 | 60.15 | 59.98 | 9,600 |
| 21 May 2024 | 60.44 | 60.55 | 60.36 | 60.55 | 60.38 | 7,700 |
| 20 May 2024 | 60.64 | 60.64 | 60.43 | 60.43 | 60.26 | 4,100 |
| 17 May 2024 | 60.58 | 60.58 | 60.33 | 60.33 | 60.16 | 5,500 |
| 16 May 2024 | 60.60 | 60.61 | 60.45 | 60.48 | 60.31 | 4,000 |
| 15 May 2024 | 60.10 | 60.45 | 60.10 | 60.45 | 60.28 | 5,300 |
| 14 May 2024 | 59.71 | 59.91 | 59.71 | 59.91 | 59.74 | 1,600 |
| 13 May 2024 | 59.77 | 59.77 | 59.59 | 59.61 | 59.44 | 2,200 |
| 10 May 2024 | 59.78 | 59.78 | 59.43 | 59.60 | 59.43 | 6,300 |
| 09 May 2024 | 59.35 | 59.50 | 59.35 | 59.42 | 59.25 | 4,200 |
| 08 May 2024 | 58.87 | 59.21 | 58.87 | 59.21 | 59.04 | 6,100 |
| 07 May 2024 | 59.24 | 59.36 | 59.17 | 59.23 | 59.06 | 19,000 |
| 06 May 2024 | 58.75 | 59.13 | 58.75 | 59.13 | 58.96 | 7,700 |
| 03 May 2024 | 58.52 | 58.55 | 58.31 | 58.52 | 58.36 | 2,500 |
| 02 May 2024 | 57.63 | 57.87 | 57.59 | 57.84 | 57.68 | 2,700 |
| 01 May 2024 | 57.48 | 58.26 | 57.41 | 57.41 | 57.25 | 7,600 |
| 30 Apr 2024 | 58.18 | 58.26 | 57.69 | 57.69 | 57.53 | 5,900 |
| 29 Apr 2024 | 58.54 | 58.61 | 58.45 | 58.49 | 58.33 | 4,900 |
| 26 Apr 2024 | 58.24 | 58.47 | 58.24 | 58.38 | 58.22 | 8,100 |
| 25 Apr 2024 | 57.54 | 57.89 | 57.35 | 57.85 | 57.69 | 8,100 |
| 24 Apr 2024 | 58.20 | 58.20 | 58.00 | 58.16 | 58.00 | 7,600 |
| 23 Apr 2024 | 58.03 | 58.39 | 58.03 | 58.34 | 58.18 | 2,800 |
| 22 Apr 2024 | 57.42 | 57.95 | 57.25 | 57.75 | 57.59 | 4,200 |
| 19 Apr 2024 | 57.43 | 57.63 | 56.99 | 57.14 | 56.98 | 5,900 |
| 18 Apr 2024 | 57.60 | 57.92 | 57.48 | 57.50 | 57.34 | 3,500 |
| 17 Apr 2024 | 58.14 | 58.14 | 57.53 | 57.59 | 57.43 | 11,200 |
| 16 Apr 2024 | 57.90 | 57.97 | 57.72 | 57.83 | 57.67 | 3,300 |
| 15 Apr 2024 | 59.14 | 59.20 | 57.84 | 57.91 | 57.75 | 18,600 |
| 12 Apr 2024 | 58.98 | 58.98 | 58.65 | 58.69 | 58.53 | 4,200 |
| 11 Apr 2024 | 59.23 | 59.68 | 58.95 | 59.68 | 59.51 | 2,000 |
| 10 Apr 2024 | 59.14 | 59.34 | 59.08 | 59.25 | 59.08 | 12,600 |
| 09 Apr 2024 | 59.84 | 59.93 | 59.48 | 59.93 | 59.76 | 7,200 |
| 08 Apr 2024 | 59.91 | 59.97 | 59.78 | 59.78 | 59.61 | 8,000 |
| 05 Apr 2024 | 59.49 | 59.82 | 59.49 | 59.82 | 59.65 | 1,000 |
| 04 Apr 2024 | 60.35 | 60.44 | 59.23 | 59.23 | 59.06 | 5,000 |
| 03 Apr 2024 | 59.92 | 60.11 | 59.89 | 60.04 | 59.87 | 4,900 |
| 02 Apr 2024 | 59.96 | 59.96 | 59.72 | 59.91 | 59.74 | 193,200 |
| 01 Apr 2024 | 60.62 | 60.75 | 60.38 | 60.58 | 60.41 | 17,000 |
| 28 Mar 2024 | 60.68 | 60.75 | 60.63 | 60.74 | 60.57 | 3,500 |
| 27 Mar 2024 | 60.47 | 60.59 | 60.14 | 60.59 | 60.42 | 4,500 |
| 26 Mar 2024 | 60.33 | 60.33 | 59.84 | 59.84 | 59.67 | 3,400 |
| 25 Mar 2024 | 60.25 | 60.30 | 60.11 | 60.11 | 59.94 | 14,100 |
| 22 Mar 2024 | 60.35 | 60.54 | 60.33 | 60.40 | 60.23 | 8,400 |
| 21 Mar 2024 | 60.42 | 60.60 | 60.34 | 60.48 | 60.31 | 14,100 |
| 20 Mar 2024 | 59.74 | 60.15 | 59.61 | 60.15 | 59.98 | 4,300 |
| 20 Mar 2024 | 0.146 Dividend | |||||
| 19 Mar 2024 | 59.22 | 59.81 | 59.15 | 59.81 | 59.50 | 6,900 |
| 18 Mar 2024 | 59.43 | 59.51 | 59.33 | 59.33 | 59.02 | 3,900 |
| 15 Mar 2024 | 59.07 | 59.07 | 58.87 | 59.01 | 58.70 | 13,900 |
| 14 Mar 2024 | 59.53 | 59.53 | 59.07 | 59.28 | 58.97 | 7,400 |
| 13 Mar 2024 | 59.52 | 59.61 | 59.51 | 59.60 | 59.29 | 6,600 |
| 12 Mar 2024 | 59.15 | 59.64 | 59.15 | 59.64 | 59.33 | 10,400 |
| 11 Mar 2024 | 58.75 | 59.09 | 58.75 | 59.09 | 58.78 | 7,100 |
| 08 Mar 2024 | 59.55 | 59.69 | 59.02 | 59.02 | 58.71 | 11,100 |
| 07 Mar 2024 | 58.97 | 59.44 | 58.97 | 59.43 | 59.12 | 19,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.