ProShares Large Cap Core Plus (CSM)
BATS: CSM · Real-Time Price · USD
66.89
+2.38 (3.69%)
At close: May 12, 2025, 4:00 PM
66.89
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 66.61 | 66.95 | 66.57 | 66.89 | 66.89 | 3.69% | 8,298 |
| May 9, 2025 | 64.70 | 64.81 | 64.44 | 64.51 | 64.51 | -0.12% | 4,586 |
| May 8, 2025 | 64.47 | 65.01 | 64.45 | 64.59 | 64.59 | 0.79% | 5,849 |
| May 7, 2025 | 63.76 | 64.12 | 63.65 | 64.08 | 64.08 | 0.66% | 8,962 |
| May 6, 2025 | 64.00 | 64.26 | 63.66 | 63.66 | 63.66 | -0.85% | 2,490 |
| May 5, 2025 | 64.09 | 64.58 | 64.09 | 64.21 | 64.21 | -0.69% | 18,488 |
| May 2, 2025 | 64.41 | 64.80 | 64.36 | 64.66 | 64.66 | 1.60% | 8,523 |
| May 1, 2025 | 63.68 | 64.24 | 63.64 | 63.64 | 63.64 | 0.48% | 13,055 |
| Apr 30, 2025 | 62.63 | 63.34 | 61.85 | 63.34 | 63.34 | 0.12% | 12,695 |
| Apr 29, 2025 | 62.70 | 63.30 | 62.70 | 63.26 | 63.26 | 0.42% | 3,961 |
| Apr 28, 2025 | 62.97 | 63.14 | 62.26 | 63.00 | 63.00 | 0.36% | 3,250 |
| Apr 25, 2025 | 62.34 | 62.81 | 62.34 | 62.77 | 62.77 | 0.38% | 5,937 |
| Apr 24, 2025 | 61.13 | 62.53 | 61.13 | 62.53 | 62.53 | 2.51% | 4,330 |
| Apr 23, 2025 | 61.52 | 62.13 | 60.76 | 61.00 | 61.00 | 1.75% | 12,739 |
| Apr 22, 2025 | 59.38 | 60.11 | 59.35 | 59.95 | 59.95 | 2.57% | 7,483 |
| Apr 21, 2025 | 58.73 | 58.73 | 57.87 | 58.45 | 58.45 | -2.20% | 4,923 |
| Apr 17, 2025 | 60.00 | 60.28 | 59.76 | 59.76 | 59.76 | -0.12% | 5,859 |
| Apr 16, 2025 | 60.52 | 60.58 | 59.64 | 59.83 | 59.83 | -1.97% | 6,250 |
| Apr 15, 2025 | 61.27 | 61.43 | 61.02 | 61.03 | 61.03 | -0.13% | 2,872 |
| Apr 14, 2025 | 61.79 | 61.79 | 60.90 | 61.11 | 61.11 | 0.91% | 5,350 |
| Apr 11, 2025 | 59.44 | 60.78 | 59.44 | 60.56 | 60.56 | 1.46% | 9,610 |
| Apr 10, 2025 | 60.49 | 60.62 | 58.58 | 59.69 | 59.69 | -3.55% | 79,002 |
| Apr 9, 2025 | 55.80 | 61.95 | 55.80 | 61.89 | 61.89 | 9.87% | 44,820 |
| Apr 8, 2025 | 59.33 | 59.55 | 56.06 | 56.33 | 56.33 | -1.61% | 109,445 |
| Apr 7, 2025 | 55.56 | 59.08 | 55.06 | 57.25 | 57.25 | -0.16% | 41,394 |
| Apr 4, 2025 | 59.21 | 59.21 | 57.35 | 57.35 | 57.35 | -6.08% | 32,446 |
| Apr 3, 2025 | 62.30 | 62.30 | 61.06 | 61.06 | 61.06 | -5.61% | 13,722 |
| Apr 2, 2025 | 63.49 | 64.80 | 63.49 | 64.69 | 64.69 | 0.92% | 2,749 |
| Apr 1, 2025 | 63.72 | 64.17 | 63.19 | 64.10 | 64.10 | 0.60% | 12,282 |
| Mar 31, 2025 | 62.82 | 63.87 | 62.70 | 63.72 | 63.72 | 0.35% | 6,386 |
| Mar 28, 2025 | 64.53 | 64.53 | 63.37 | 63.50 | 63.50 | -2.04% | 8,133 |
| Mar 27, 2025 | 64.91 | 65.17 | 64.70 | 64.82 | 64.82 | -0.37% | 5,841 |
| Mar 26, 2025 | 65.66 | 65.66 | 64.86 | 65.07 | 65.07 | -1.36% | 7,317 |
| Mar 25, 2025 | 65.88 | 66.02 | 65.80 | 65.97 | 65.80 | 0.15% | 10,586 |
| Mar 24, 2025 | 65.24 | 65.90 | 65.24 | 65.87 | 65.70 | 1.92% | 13,104 |
| Mar 21, 2025 | 64.11 | 64.63 | 64.11 | 64.63 | 64.46 | -0.19% | 4,831 |
| Mar 20, 2025 | 64.60 | 65.23 | 64.60 | 64.75 | 64.58 | -0.19% | 4,809 |
| Mar 19, 2025 | 64.31 | 65.18 | 64.31 | 64.88 | 64.71 | 1.06% | 9,708 |
| Mar 18, 2025 | 64.63 | 64.82 | 64.11 | 64.20 | 64.03 | -1.19% | 5,002 |
| Mar 17, 2025 | 64.75 | 65.23 | 64.54 | 64.97 | 64.80 | 0.74% | 14,948 |
| Mar 14, 2025 | 63.81 | 64.50 | 63.49 | 64.50 | 64.33 | 2.38% | 5,523 |
| Mar 13, 2025 | 63.78 | 63.81 | 62.94 | 63.00 | 62.83 | -1.35% | 2,828 |
| Mar 12, 2025 | 64.20 | 64.20 | 63.54 | 63.86 | 63.69 | 0.20% | 9,574 |
| Mar 11, 2025 | 63.86 | 64.03 | 63.35 | 63.73 | 63.57 | -0.50% | 7,164 |
| Mar 10, 2025 | 64.93 | 64.93 | 63.76 | 64.05 | 63.88 | -2.53% | 5,899 |
| Mar 7, 2025 | 65.29 | 65.81 | 64.61 | 65.71 | 65.54 | 0.97% | 43,915 |
| Mar 6, 2025 | 65.20 | 65.72 | 64.81 | 65.08 | 64.91 | -1.56% | 7,870 |
| Mar 5, 2025 | 65.48 | 66.22 | 65.00 | 66.11 | 65.94 | 1.25% | 7,291 |
| Mar 4, 2025 | 65.46 | 65.98 | 64.82 | 65.29 | 65.12 | -1.08% | 8,661 |
| Mar 3, 2025 | 67.41 | 67.60 | 65.76 | 66.01 | 65.83 | -1.81% | 5,280 |