UK markets open in 7 hours 44 minutes
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.68 +0.42 (+0.53%) GOLD FUTURES
2,354.10 +13.80 (+0.59%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,356.84 +1,529.65 (+3.13%)
Congress SMID Growth ETF (CSMD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 28.68 | 28.93 | 28.68 | 28.93 | 28.93 | 34,741 |
| 08 May 2024 | 28.64 | 28.68 | 28.50 | 28.51 | 28.51 | 28,400 |
| 07 May 2024 | 28.93 | 29.10 | 28.93 | 28.95 | 28.95 | 27,900 |
| 06 May 2024 | 28.74 | 28.83 | 28.72 | 28.80 | 28.80 | 25,800 |
| 03 May 2024 | 28.43 | 28.43 | 28.36 | 28.38 | 28.38 | 26,100 |
| 02 May 2024 | 27.84 | 28.30 | 27.69 | 28.09 | 28.09 | 60,400 |
| 01 May 2024 | 27.68 | 27.68 | 27.59 | 27.68 | 27.68 | 25,800 |
| 30 Apr 2024 | 28.11 | 28.23 | 27.74 | 27.74 | 27.74 | 25,600 |
| 29 Apr 2024 | 28.18 | 28.29 | 28.14 | 28.28 | 28.28 | 41,600 |
| 26 Apr 2024 | 28.09 | 28.13 | 28.06 | 28.06 | 28.06 | 23,700 |
| 25 Apr 2024 | 27.84 | 28.10 | 27.72 | 28.03 | 28.03 | 50,700 |
| 24 Apr 2024 | 28.21 | 28.21 | 28.02 | 28.12 | 28.12 | 26,900 |
| 23 Apr 2024 | 27.67 | 28.22 | 27.67 | 28.11 | 28.11 | 24,700 |
| 22 Apr 2024 | 27.50 | 27.68 | 27.36 | 27.55 | 27.55 | 17,400 |
| 19 Apr 2024 | 27.41 | 27.41 | 27.27 | 27.37 | 27.37 | 16,400 |
| 18 Apr 2024 | 27.67 | 27.67 | 27.36 | 27.39 | 27.39 | 31,700 |
| 17 Apr 2024 | 27.84 | 27.84 | 27.61 | 27.61 | 27.61 | 27,200 |
| 16 Apr 2024 | 27.95 | 28.01 | 27.80 | 27.91 | 27.91 | 84,300 |
| 15 Apr 2024 | 28.38 | 28.38 | 27.96 | 28.00 | 28.00 | 21,600 |
| 12 Apr 2024 | 28.49 | 28.54 | 28.25 | 28.36 | 28.36 | 14,900 |
| 11 Apr 2024 | 28.71 | 28.85 | 28.70 | 28.85 | 28.85 | 29,500 |
| 10 Apr 2024 | 29.02 | 29.02 | 28.80 | 28.82 | 28.82 | 17,600 |
| 09 Apr 2024 | 29.33 | 29.36 | 29.16 | 29.35 | 29.35 | 34,100 |
| 08 Apr 2024 | 29.33 | 29.39 | 29.29 | 29.29 | 29.29 | 36,100 |
| 05 Apr 2024 | 29.09 | 29.24 | 29.09 | 29.24 | 29.24 | 3,600 |
| 04 Apr 2024 | 29.42 | 29.43 | 28.90 | 28.90 | 28.90 | 25,800 |
| 03 Apr 2024 | 29.05 | 29.25 | 29.03 | 29.16 | 29.16 | 69,100 |
| 02 Apr 2024 | 29.13 | 29.17 | 29.07 | 29.17 | 29.17 | 69,800 |
| 01 Apr 2024 | 29.80 | 29.83 | 29.67 | 29.69 | 29.69 | 24,200 |
| 28 Mar 2024 | 30.06 | 30.15 | 30.03 | 30.10 | 30.10 | 60,400 |
| 27 Mar 2024 | 29.79 | 29.92 | 29.71 | 29.92 | 29.92 | 44,200 |
| 26 Mar 2024 | 29.64 | 29.69 | 29.55 | 29.57 | 29.57 | 32,800 |
| 25 Mar 2024 | 29.77 | 29.77 | 29.56 | 29.56 | 29.56 | 25,600 |
| 22 Mar 2024 | 29.79 | 29.87 | 29.78 | 29.86 | 29.86 | 31,000 |
| 21 Mar 2024 | 29.95 | 30.04 | 29.94 | 29.97 | 29.97 | 20,100 |
| 20 Mar 2024 | 29.33 | 29.55 | 29.29 | 29.55 | 29.55 | 20,400 |
| 19 Mar 2024 | 28.96 | 29.27 | 28.95 | 29.27 | 29.27 | 41,400 |
| 18 Mar 2024 | 29.10 | 29.11 | 28.99 | 28.99 | 28.99 | 6,400 |
| 15 Mar 2024 | 28.95 | 29.02 | 28.89 | 28.90 | 28.90 | 28,500 |
| 14 Mar 2024 | 29.05 | 29.05 | 28.84 | 28.99 | 28.99 | 26,800 |
| 13 Mar 2024 | 29.33 | 29.39 | 29.27 | 29.27 | 29.27 | 35,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.