ProShares Large Cap Core Plus (CSM)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 57.48 | 58.26 | 57.41 | 57.41 | 57.41 | 7,600 |
| Apr 30, 2024 | 58.18 | 58.26 | 57.69 | 57.69 | 57.69 | 5,900 |
| Apr 29, 2024 | 58.54 | 58.61 | 58.45 | 58.49 | 58.49 | 4,900 |
| Apr 26, 2024 | 58.24 | 58.47 | 58.24 | 58.38 | 58.38 | 8,100 |
| Apr 25, 2024 | 57.54 | 57.89 | 57.35 | 57.85 | 57.85 | 8,100 |
| Apr 24, 2024 | 58.20 | 58.20 | 58.00 | 58.16 | 58.16 | 7,600 |
| Apr 23, 2024 | 58.03 | 58.39 | 58.03 | 58.34 | 58.34 | 2,800 |
| Apr 22, 2024 | 57.42 | 57.95 | 57.25 | 57.75 | 57.75 | 4,200 |
| Apr 19, 2024 | 57.43 | 57.63 | 56.99 | 57.14 | 57.14 | 5,900 |
| Apr 18, 2024 | 57.60 | 57.92 | 57.48 | 57.50 | 57.50 | 3,500 |
| Apr 17, 2024 | 58.14 | 58.14 | 57.53 | 57.59 | 57.59 | 11,200 |
| Apr 16, 2024 | 57.90 | 57.97 | 57.72 | 57.83 | 57.83 | 3,300 |
| Apr 15, 2024 | 59.14 | 59.20 | 57.84 | 57.91 | 57.91 | 18,600 |
| Apr 12, 2024 | 58.98 | 58.98 | 58.65 | 58.69 | 58.69 | 4,200 |
| Apr 11, 2024 | 59.23 | 59.68 | 58.95 | 59.68 | 59.68 | 2,000 |
| Apr 10, 2024 | 59.14 | 59.34 | 59.08 | 59.25 | 59.25 | 12,600 |
| Apr 09, 2024 | 59.84 | 59.93 | 59.48 | 59.93 | 59.93 | 7,200 |
| Apr 08, 2024 | 59.91 | 59.97 | 59.78 | 59.78 | 59.78 | 8,000 |
| Apr 05, 2024 | 59.49 | 59.82 | 59.49 | 59.82 | 59.82 | 1,000 |
| Apr 04, 2024 | 60.35 | 60.44 | 59.23 | 59.23 | 59.23 | 5,000 |
| Apr 03, 2024 | 59.92 | 60.11 | 59.89 | 60.04 | 60.04 | 4,900 |
| Apr 02, 2024 | 59.96 | 59.96 | 59.72 | 59.91 | 59.91 | 193,200 |
| Apr 01, 2024 | 60.62 | 60.75 | 60.38 | 60.58 | 60.58 | 17,000 |
| Mar 28, 2024 | 60.68 | 60.75 | 60.63 | 60.74 | 60.74 | 3,500 |
| Mar 27, 2024 | 60.47 | 60.59 | 60.14 | 60.59 | 60.59 | 4,500 |
| Mar 26, 2024 | 60.33 | 60.33 | 59.84 | 59.84 | 59.84 | 3,400 |
| Mar 25, 2024 | 60.25 | 60.30 | 60.11 | 60.11 | 60.11 | 14,100 |
| Mar 22, 2024 | 60.35 | 60.54 | 60.33 | 60.40 | 60.40 | 8,400 |
| Mar 21, 2024 | 60.42 | 60.60 | 60.34 | 60.48 | 60.48 | 14,100 |
| Mar 20, 2024 | 59.74 | 60.15 | 59.61 | 60.15 | 60.15 | 4,300 |
| Mar 20, 2024 | 0.146 Dividend | |||||
| Mar 19, 2024 | 59.22 | 59.81 | 59.15 | 59.81 | 59.66 | 6,900 |
| Mar 18, 2024 | 59.43 | 59.51 | 59.33 | 59.33 | 59.19 | 3,900 |
| Mar 15, 2024 | 59.07 | 59.07 | 58.87 | 59.01 | 58.87 | 13,900 |
| Mar 14, 2024 | 59.53 | 59.53 | 59.07 | 59.28 | 59.14 | 7,400 |
| Mar 13, 2024 | 59.52 | 59.61 | 59.51 | 59.60 | 59.45 | 6,600 |
| Mar 12, 2024 | 59.15 | 59.64 | 59.15 | 59.64 | 59.49 | 10,400 |
| Mar 11, 2024 | 58.75 | 59.09 | 58.75 | 59.09 | 58.95 | 7,100 |
| Mar 08, 2024 | 59.55 | 59.69 | 59.02 | 59.02 | 58.88 | 11,100 |
| Mar 07, 2024 | 58.97 | 59.44 | 58.97 | 59.43 | 59.28 | 19,800 |
| Mar 06, 2024 | 58.81 | 58.85 | 58.60 | 58.75 | 58.61 | 18,500 |
| Mar 05, 2024 | 58.58 | 58.59 | 58.01 | 58.20 | 58.06 | 5,600 |
| Mar 04, 2024 | 58.93 | 59.06 | 58.80 | 58.80 | 58.66 | 6,600 |
| Mar 01, 2024 | 58.46 | 58.90 | 58.46 | 58.90 | 58.76 | 11,200 |
| Feb 29, 2024 | 58.45 | 58.68 | 58.21 | 58.68 | 58.54 | 13,500 |
| Feb 28, 2024 | 58.18 | 58.40 | 58.18 | 58.22 | 58.08 | 12,200 |
| Feb 27, 2024 | 58.25 | 58.35 | 58.25 | 58.35 | 58.21 | 5,100 |
| Feb 26, 2024 | 58.47 | 58.61 | 58.21 | 58.21 | 58.07 | 28,200 |
| Feb 23, 2024 | 58.52 | 58.69 | 58.47 | 58.55 | 58.41 | 8,300 |
| Feb 22, 2024 | 57.94 | 58.46 | 57.94 | 58.42 | 58.28 | 2,100 |
| Feb 21, 2024 | 57.01 | 57.20 | 57.01 | 57.20 | 57.06 | 4,200 |
| Feb 20, 2024 | 57.17 | 57.36 | 57.16 | 57.25 | 57.11 | 14,100 |
| Feb 16, 2024 | 57.69 | 57.92 | 57.54 | 57.64 | 57.50 | 5,300 |
| Feb 15, 2024 | 57.62 | 57.86 | 57.49 | 57.74 | 57.60 | 3,600 |
| Feb 14, 2024 | 57.30 | 57.48 | 57.07 | 57.38 | 57.24 | 5,400 |
| Feb 13, 2024 | 56.78 | 57.00 | 56.52 | 56.85 | 56.71 | 6,200 |
| Feb 12, 2024 | 57.69 | 57.98 | 57.66 | 57.74 | 57.60 | 12,700 |
| Feb 09, 2024 | 57.34 | 57.61 | 57.34 | 57.57 | 57.43 | 17,700 |
| Feb 08, 2024 | 57.19 | 57.29 | 57.19 | 57.29 | 57.15 | 6,000 |
| Feb 07, 2024 | 57.01 | 57.22 | 56.82 | 57.16 | 57.02 | 15,200 |
| Feb 06, 2024 | 56.63 | 56.78 | 56.58 | 56.78 | 56.64 | 19,000 |
| Feb 05, 2024 | 56.77 | 56.77 | 56.38 | 56.60 | 56.46 | 3,100 |
| Feb 02, 2024 | 56.31 | 56.94 | 56.31 | 56.82 | 56.68 | 6,400 |
| Feb 01, 2024 | 55.64 | 56.17 | 55.64 | 56.17 | 56.03 | 5,900 |
| Jan 31, 2024 | 56.07 | 56.12 | 55.53 | 55.60 | 55.46 | 4,200 |
| Jan 30, 2024 | 56.48 | 56.53 | 56.39 | 56.47 | 56.33 | 3,200 |
| Jan 29, 2024 | 56.14 | 56.49 | 56.09 | 56.49 | 56.35 | 181,700 |
| Jan 26, 2024 | 56.11 | 56.25 | 56.06 | 56.13 | 55.99 | 3,700 |
| Jan 25, 2024 | 56.05 | 56.12 | 55.87 | 56.05 | 55.91 | 8,400 |
| Jan 24, 2024 | 56.31 | 56.31 | 55.78 | 55.91 | 55.77 | 6,900 |
| Jan 23, 2024 | 55.74 | 55.84 | 55.61 | 55.81 | 55.67 | 6,800 |
| Jan 22, 2024 | 55.63 | 55.86 | 55.63 | 55.69 | 55.55 | 6,600 |
| Jan 19, 2024 | 54.96 | 55.53 | 54.96 | 55.53 | 55.39 | 8,000 |
| Jan 18, 2024 | 54.76 | 54.94 | 54.52 | 54.94 | 54.81 | 11,500 |
| Jan 17, 2024 | 54.44 | 54.60 | 54.35 | 54.48 | 54.35 | 4,800 |
| Jan 16, 2024 | 54.66 | 54.90 | 54.66 | 54.74 | 54.61 | 14,000 |
| Jan 12, 2024 | 55.42 | 55.42 | 54.95 | 55.01 | 54.88 | 6,400 |
| Jan 11, 2024 | 54.84 | 55.18 | 54.67 | 55.18 | 55.05 | 6,600 |
| Jan 10, 2024 | 54.78 | 55.27 | 54.78 | 55.11 | 54.98 | 7,000 |
| Jan 09, 2024 | 54.47 | 54.85 | 54.47 | 54.80 | 54.67 | 10,800 |
| Jan 08, 2024 | 54.27 | 54.85 | 54.17 | 54.85 | 54.72 | 20,100 |
| Jan 05, 2024 | 54.02 | 54.31 | 53.86 | 54.06 | 53.93 | 11,100 |
| Jan 04, 2024 | 54.03 | 54.16 | 53.90 | 53.90 | 53.77 | 10,100 |
| Jan 03, 2024 | 54.11 | 54.27 | 54.00 | 54.00 | 53.87 | 5,700 |
| Jan 02, 2024 | 54.30 | 54.63 | 54.27 | 54.62 | 54.49 | 24,400 |
| Dec 29, 2023 | 54.95 | 54.95 | 54.62 | 54.77 | 54.64 | 7,100 |
| Dec 28, 2023 | 54.94 | 55.00 | 54.88 | 54.90 | 54.77 | 3,400 |
| Dec 27, 2023 | 54.74 | 54.83 | 54.65 | 54.74 | 54.61 | 18,400 |
| Dec 26, 2023 | 54.70 | 54.92 | 54.69 | 54.74 | 54.61 | 8,600 |
| Dec 22, 2023 | 54.48 | 54.79 | 54.46 | 54.58 | 54.45 | 9,100 |
| Dec 21, 2023 | 54.27 | 54.54 | 54.09 | 54.45 | 54.32 | 8,000 |
| Dec 20, 2023 | 54.55 | 54.85 | 54.09 | 54.09 | 53.96 | 10,100 |
| Dec 20, 2023 | 0.209 Dividend | |||||
| Dec 19, 2023 | 54.91 | 54.96 | 54.85 | 54.95 | 54.61 | 5,100 |
| Dec 18, 2023 | 54.73 | 54.76 | 54.57 | 54.64 | 54.30 | 10,400 |
| Dec 15, 2023 | 54.42 | 54.67 | 54.39 | 54.40 | 54.06 | 14,100 |
| Dec 14, 2023 | 54.65 | 54.76 | 54.34 | 54.59 | 54.25 | 8,300 |
| Dec 13, 2023 | 53.35 | 54.19 | 53.35 | 54.12 | 53.78 | 10,000 |
| Dec 12, 2023 | 52.97 | 53.52 | 52.97 | 53.40 | 53.07 | 8,200 |
| Dec 11, 2023 | 52.92 | 53.13 | 52.91 | 53.13 | 52.80 | 5,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.