ProShares Large Cap Core Plus (CSM)
BATS: CSM · Real-Time Price · USD
70.04
+0.22 (0.32%)
Jun 27, 2025, 4:00 PM - Market closed
CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 69.81 | 70.22 | 69.68 | 70.04 | 70.04 | 0.32% | 3,917 |
| Jun 26, 2025 | 69.32 | 69.82 | 69.32 | 69.82 | 69.82 | 0.97% | 9,100 |
| Jun 25, 2025 | 69.29 | 69.32 | 69.15 | 69.15 | 69.15 | -0.37% | 2,610 |
| Jun 24, 2025 | 69.19 | 69.54 | 69.19 | 69.41 | 69.21 | 1.15% | 8,029 |
| Jun 23, 2025 | 68.18 | 68.63 | 67.93 | 68.62 | 68.42 | 0.93% | 3,754 |
| Jun 20, 2025 | 68.26 | 68.26 | 67.93 | 67.98 | 67.79 | -0.12% | 5,886 |
| Jun 18, 2025 | 68.12 | 68.41 | 68.07 | 68.07 | 67.87 | 0.05% | 7,116 |
| Jun 17, 2025 | 68.48 | 68.57 | 68.02 | 68.04 | 67.84 | -1.08% | 2,974 |
| Jun 16, 2025 | 68.54 | 68.87 | 68.53 | 68.78 | 68.58 | 1.06% | 7,918 |
| Jun 13, 2025 | 68.22 | 68.56 | 67.89 | 68.06 | 67.86 | -0.93% | 37,806 |
| Jun 12, 2025 | 68.34 | 68.73 | 68.34 | 68.70 | 68.50 | 0.42% | 5,268 |
| Jun 11, 2025 | 68.77 | 68.88 | 68.34 | 68.41 | 68.21 | -0.49% | 9,294 |
| Jun 10, 2025 | 68.64 | 68.80 | 68.62 | 68.75 | 68.55 | 0.39% | 4,571 |
| Jun 9, 2025 | 68.43 | 68.61 | 68.43 | 68.48 | 68.28 | 0.11% | 4,623 |
| Jun 6, 2025 | 68.33 | 68.48 | 68.19 | 68.41 | 68.21 | 1.22% | 5,420 |
| Jun 5, 2025 | 67.95 | 68.26 | 67.48 | 67.58 | 67.39 | -0.53% | 8,694 |
| Jun 4, 2025 | 67.93 | 68.15 | 67.93 | 67.94 | 67.74 | -0.01% | 8,838 |
| Jun 3, 2025 | 67.57 | 68.01 | 67.57 | 67.95 | 67.75 | 0.72% | 2,282 |
| Jun 2, 2025 | 66.76 | 67.48 | 66.76 | 67.46 | 67.27 | 0.09% | 2,699 |
| May 30, 2025 | 67.06 | 67.48 | 66.76 | 67.40 | 67.20 | 0.05% | 13,504 |
| May 29, 2025 | 67.29 | 67.60 | 67.01 | 67.36 | 67.17 | 0.30% | 98,039 |
| May 28, 2025 | 67.80 | 67.80 | 67.16 | 67.16 | 66.96 | -0.73% | 5,345 |
| May 27, 2025 | 66.96 | 67.65 | 66.94 | 67.65 | 67.45 | 2.17% | 7,477 |
| May 23, 2025 | 66.06 | 66.22 | 66.06 | 66.21 | 66.02 | -0.60% | 8,342 |
| May 22, 2025 | 66.60 | 66.98 | 66.60 | 66.61 | 66.42 | -0.34% | 36,055 |
| May 21, 2025 | 67.59 | 67.75 | 66.68 | 66.84 | 66.65 | -1.66% | 21,032 |
| May 20, 2025 | 68.02 | 68.10 | 67.70 | 67.97 | 67.77 | -0.42% | 4,525 |
| May 19, 2025 | 67.46 | 68.28 | 67.46 | 68.25 | 68.06 | 0.02% | 2,734 |
| May 16, 2025 | 67.95 | 68.24 | 67.75 | 68.24 | 68.04 | 0.83% | 242,370 |
| May 15, 2025 | 67.26 | 67.70 | 67.24 | 67.68 | 67.48 | 0.28% | 7,578 |
| May 14, 2025 | 67.62 | 67.74 | 67.44 | 67.48 | 67.29 | -0.29% | 15,858 |
| May 13, 2025 | 67.53 | 67.83 | 67.53 | 67.68 | 67.49 | 1.18% | 3,989 |
| May 12, 2025 | 66.61 | 66.95 | 66.57 | 66.89 | 66.70 | 3.69% | 8,298 |
| May 9, 2025 | 64.70 | 64.81 | 64.44 | 64.51 | 64.32 | -0.12% | 4,586 |
| May 8, 2025 | 64.47 | 65.01 | 64.45 | 64.59 | 64.40 | 0.79% | 5,849 |
| May 7, 2025 | 63.76 | 64.12 | 63.65 | 64.08 | 63.89 | 0.66% | 8,962 |
| May 6, 2025 | 64.00 | 64.26 | 63.66 | 63.66 | 63.48 | -0.85% | 2,490 |
| May 5, 2025 | 64.09 | 64.58 | 64.09 | 64.21 | 64.02 | -0.69% | 18,488 |
| May 2, 2025 | 64.41 | 64.80 | 64.36 | 64.66 | 64.47 | 1.60% | 8,523 |
| May 1, 2025 | 63.68 | 64.24 | 63.64 | 63.64 | 63.46 | 0.48% | 13,055 |
| Apr 30, 2025 | 62.63 | 63.34 | 61.85 | 63.34 | 63.15 | 0.12% | 12,695 |
| Apr 29, 2025 | 62.70 | 63.30 | 62.70 | 63.26 | 63.08 | 0.42% | 3,961 |
| Apr 28, 2025 | 62.97 | 63.14 | 62.26 | 63.00 | 62.82 | 0.36% | 3,250 |
| Apr 25, 2025 | 62.34 | 62.81 | 62.34 | 62.77 | 62.59 | 0.38% | 5,937 |
| Apr 24, 2025 | 61.13 | 62.53 | 61.13 | 62.53 | 62.35 | 2.51% | 4,330 |
| Apr 23, 2025 | 61.52 | 62.13 | 60.76 | 61.00 | 60.82 | 1.75% | 12,739 |
| Apr 22, 2025 | 59.38 | 60.11 | 59.35 | 59.95 | 59.78 | 2.57% | 7,483 |
| Apr 21, 2025 | 58.73 | 58.73 | 57.87 | 58.45 | 58.28 | -2.20% | 4,923 |
| Apr 17, 2025 | 60.00 | 60.28 | 59.76 | 59.76 | 59.59 | -0.12% | 5,859 |
| Apr 16, 2025 | 60.52 | 60.58 | 59.64 | 59.83 | 59.66 | -1.97% | 6,250 |