UK markets closed

ProShares Large Cap Core Plus (CSM)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
42.25-0.63 (-1.47%)
At close: 03:06PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
21 Sept 20220.141 Dividend
20 Sept 202245.6645.7745.2845.5045.366,400
19 Sept 202245.3346.1445.3346.1446.0017,300
16 Sept 202245.6745.8545.4445.8545.71123,300
15 Sept 202246.5146.8646.1546.3146.178,500
14 Sept 202246.8746.8746.5346.7146.5710,200
13 Sept 202247.5747.6846.4646.6346.497,200
12 Sept 202248.3648.7848.3648.6648.514,000
09 Sept 202247.6248.3147.6248.2548.1010,600
08 Sept 202246.9047.4246.9047.3347.1826,400
07 Sept 202246.3447.1546.3047.0746.929,300
06 Sept 202246.6346.7546.1846.2246.0810,400
02 Sept 202247.2147.5446.3246.4746.3328,700
01 Sept 202246.4046.8546.2146.8546.706,100
31 Aug 202247.1547.1746.9146.9146.7625,700
30 Aug 202247.4747.4747.0647.1747.0225,300
29 Aug 202247.8848.0347.8147.8147.667,300
26 Aug 202249.6449.6448.1448.1447.995,400
25 Aug 202249.3349.7249.1249.7249.579,000
24 Aug 202248.7649.0548.7649.0248.878,800
23 Aug 202248.9149.0848.7648.8348.6827,500
22 Aug 202249.0049.0048.7648.8948.744,100
19 Aug 202250.0950.1349.8649.9649.814,200
18 Aug 202250.4150.6650.4150.6050.445,100
17 Aug 202250.6050.6350.3850.3850.2247,800
16 Aug 202250.5851.0950.5850.9850.829,000
15 Aug 202250.4450.7850.4250.6150.4515,100
12 Aug 202250.1050.6050.0250.5950.434,300
11 Aug 202250.1750.3549.8049.8749.7222,100
10 Aug 202249.5649.7049.3249.6149.466,500
09 Aug 202248.5548.6748.3848.5448.3910,100
08 Aug 202248.8149.2348.7148.7848.639,200
05 Aug 202248.4448.6948.4448.6348.484,100
04 Aug 202248.6048.8348.5548.6448.498,300
03 Aug 202248.4648.9348.4248.8448.6914,800
02 Aug 202248.0948.3348.0048.0047.854,200
01 Aug 202248.3548.5848.1948.4048.2516,400
29 Jul 202248.1448.6247.9748.4148.268,500
28 Jul 202247.3547.9047.0047.7847.6313,300
27 Jul 202246.8047.6046.7447.4547.3011,300
26 Jul 202246.5946.5946.2746.3446.209,000
25 Jul 202246.6946.9746.6046.9346.783,100
22 Jul 202247.2147.2146.5746.8046.657,400
21 Jul 202246.5747.2546.5147.0846.936,300
20 Jul 202246.6147.0346.5446.8746.724,500
19 Jul 202245.6746.5745.6746.5746.436,300
18 Jul 202245.7545.9345.1545.2245.089,700
15 Jul 202245.2745.5545.0145.3845.2417,100
14 Jul 202244.3444.6843.9544.5344.3910,200
13 Jul 202244.2745.1144.2745.0044.868,100
12 Jul 202245.2045.5845.0445.1344.998,800
11 Jul 202245.4645.5145.3645.3645.222,800
08 Jul 202245.7846.1645.6546.0145.87269,100
07 Jul 202245.7146.1345.7146.0845.948,500
06 Jul 202245.4045.4544.9945.3245.186,100
05 Jul 202244.6345.2444.2645.2445.105,300
01 Jul 202244.5245.1544.4145.0544.914,800
30 Jun 202244.7245.0644.2644.6144.473,500
29 Jun 202245.4445.4445.0045.0544.918,800
28 Jun 202246.5046.6545.3445.3445.2027,200
27 Jun 202246.5846.5846.0546.1546.0113,200
24 Jun 202245.4046.3845.2946.2446.1014,100
23 Jun 202244.6544.8644.3344.8544.7114,400
22 Jun 202244.0144.8844.0144.6344.4963,600
22 Jun 20220.139 Dividend
21 Jun 202244.7944.9544.6744.7644.4822,700
17 Jun 202243.9444.2743.8543.8543.585,000
16 Jun 202244.5244.5243.6043.7443.4715,400
15 Jun 202245.2045.6545.2045.3345.056,300
14 Jun 202245.2045.2044.5244.7044.42121,500
13 Jun 202245.8545.8544.7444.8344.55102,700
10 Jun 202247.4847.4846.9646.9946.704,800
09 Jun 202249.2149.4548.3148.3148.013,100
08 Jun 202249.9350.0949.5049.5049.198,200
07 Jun 202249.3450.2249.3450.1149.809,100
06 Jun 202250.1750.1749.5849.8149.508,600
03 Jun 202249.9149.9149.5049.5049.197,300
02 Jun 202249.6050.3449.3050.3450.039,000
01 Jun 202249.1849.8049.1449.5849.2715,400
31 May 202249.5950.1649.5949.9549.647,100
27 May 202249.4350.2449.4350.1349.8293,000
26 May 202248.4649.1348.4648.8748.5798,800
25 May 202247.3848.2447.3847.9247.6219,400
24 May 202247.3447.4946.6947.4947.2013,000
23 May 202247.3648.0447.2647.9247.6210,300
20 May 202247.3447.3446.1547.0946.8019,500
19 May 202246.9147.6046.9147.2246.9327,800
18 May 202248.3348.3347.3147.3547.069,600
17 May 202249.0749.4548.9549.2848.978,700
16 May 202248.3648.7848.1748.4348.1311,600
13 May 202247.7648.6247.7648.4748.1730,900
12 May 202246.7847.4946.5547.2746.9817,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...