ProShares Large Cap Core Plus (CSM)
BATS: CSM · Real-Time Price · USD
76.02
-0.01 (-0.01%)
Sep 29, 2025, 4:00 PM EDT - Market closed
CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 76.28 | 76.28 | 76.11 | 76.04 | - | 0.01% | 3,164 |
| Sep 26, 2025 | 76.00 | 76.03 | 75.68 | 76.03 | 76.03 | 0.85% | 5,385 |
| Sep 25, 2025 | 75.52 | 75.60 | 75.11 | 75.39 | 75.39 | -0.86% | 4,594 |
| Sep 24, 2025 | 76.50 | 76.50 | 75.87 | 76.05 | 76.05 | -0.55% | 3,670 |
| Sep 23, 2025 | 76.79 | 76.80 | 76.32 | 76.47 | 76.27 | -0.48% | 4,036 |
| Sep 22, 2025 | 76.42 | 76.83 | 76.38 | 76.83 | 76.63 | 0.50% | 7,790 |
| Sep 19, 2025 | 76.35 | 76.45 | 76.24 | 76.45 | 76.25 | 0.55% | 4,414 |
| Sep 18, 2025 | 76.08 | 76.17 | 76.03 | 76.03 | 75.84 | 0.47% | 7,512 |
| Sep 17, 2025 | 75.68 | 75.76 | 75.62 | 75.68 | 75.48 | -0.17% | 5,784 |
| Sep 16, 2025 | 76.15 | 76.15 | 75.74 | 75.80 | 75.61 | -0.24% | 10,821 |
| Sep 15, 2025 | 75.88 | 76.03 | 75.88 | 75.99 | 75.79 | 0.43% | 2,774 |
| Sep 12, 2025 | 75.79 | 75.89 | 75.66 | 75.66 | 75.47 | -0.27% | 10,505 |
| Sep 11, 2025 | 75.54 | 75.86 | 75.54 | 75.86 | 75.67 | 0.90% | 6,699 |
| Sep 10, 2025 | 75.28 | 75.34 | 75.09 | 75.19 | 74.99 | 0.24% | 3,537 |
| Sep 9, 2025 | 74.79 | 75.01 | 74.58 | 75.01 | 74.81 | 0.41% | 2,141 |
| Sep 8, 2025 | 74.76 | 74.76 | 74.63 | 74.70 | 74.51 | 0.14% | 4,183 |
| Sep 5, 2025 | 74.26 | 74.64 | 74.23 | 74.59 | 74.40 | -0.25% | 6,004 |
| Sep 4, 2025 | 74.26 | 74.78 | 74.26 | 74.78 | 74.58 | 0.82% | 5,657 |
| Sep 3, 2025 | 74.01 | 74.17 | 73.81 | 74.17 | 73.98 | 0.67% | 11,729 |
| Sep 2, 2025 | 73.15 | 73.68 | 73.15 | 73.68 | 73.49 | -0.61% | 13,760 |
| Aug 29, 2025 | 74.16 | 74.20 | 74.13 | 74.13 | 73.94 | -0.55% | 3,807 |
| Aug 28, 2025 | 74.36 | 74.64 | 74.27 | 74.54 | 74.35 | 0.12% | 6,504 |
| Aug 27, 2025 | 74.39 | 74.45 | 74.33 | 74.45 | 74.26 | 0.43% | 2,114 |
| Aug 26, 2025 | 73.82 | 74.14 | 73.82 | 74.14 | 73.95 | 0.31% | 3,086 |
| Aug 25, 2025 | 73.94 | 74.11 | 73.91 | 73.91 | 73.72 | -0.26% | 2,378 |
| Aug 22, 2025 | 74.17 | 74.24 | 74.08 | 74.10 | 73.91 | 1.62% | 4,281 |
| Aug 21, 2025 | 72.89 | 73.13 | 72.80 | 72.92 | 72.73 | -0.26% | 6,852 |
| Aug 20, 2025 | 73.23 | 73.23 | 72.82 | 73.11 | 72.92 | -0.14% | 7,430 |
| Aug 19, 2025 | 73.72 | 73.72 | 73.21 | 73.21 | 73.02 | -0.62% | 2,473 |
| Aug 18, 2025 | 73.52 | 73.74 | 73.52 | 73.67 | 73.48 | 0.13% | 6,298 |
| Aug 15, 2025 | 73.64 | 73.70 | 73.57 | 73.57 | 73.38 | -0.29% | 4,055 |
| Aug 14, 2025 | 73.50 | 73.78 | 73.50 | 73.78 | 73.59 | 0.08% | 6,932 |
| Aug 13, 2025 | 73.46 | 73.72 | 73.39 | 73.72 | 73.53 | 0.62% | 5,125 |
| Aug 12, 2025 | 72.62 | 73.27 | 72.58 | 73.27 | 73.08 | 1.23% | 3,326 |
| Aug 11, 2025 | 72.59 | 72.70 | 72.37 | 72.37 | 72.19 | -0.32% | 3,612 |
| Aug 8, 2025 | 72.34 | 72.69 | 72.27 | 72.60 | 72.42 | 0.75% | 14,480 |
| Aug 7, 2025 | 72.55 | 72.67 | 71.65 | 72.06 | 71.88 | 0.14% | 8,550 |
| Aug 6, 2025 | 71.76 | 72.13 | 71.75 | 71.96 | 71.78 | 0.53% | 4,607 |
| Aug 5, 2025 | 71.80 | 71.83 | 71.58 | 71.58 | 71.40 | -0.42% | 1,379 |
| Aug 4, 2025 | 71.46 | 71.88 | 71.46 | 71.88 | 71.70 | 1.55% | 5,083 |
| Aug 1, 2025 | 70.59 | 71.11 | 70.59 | 70.78 | 70.60 | -1.49% | 5,314 |
| Jul 31, 2025 | 72.49 | 72.71 | 71.85 | 71.85 | 71.67 | -0.10% | 16,936 |
| Jul 30, 2025 | 72.05 | 72.29 | 71.62 | 71.92 | 71.74 | -0.08% | 7,938 |
| Jul 29, 2025 | 72.10 | 72.12 | 71.89 | 71.98 | 71.79 | -0.15% | 5,476 |
| Jul 28, 2025 | 72.41 | 72.41 | 71.97 | 72.09 | 71.90 | -0.23% | 3,103 |
| Jul 25, 2025 | 71.99 | 72.31 | 71.99 | 72.25 | 72.06 | 0.38% | 5,978 |
| Jul 24, 2025 | 71.93 | 72.15 | 71.93 | 71.98 | 71.79 | -0.02% | 3,374 |
| Jul 23, 2025 | 71.63 | 71.99 | 71.63 | 71.99 | 71.80 | 0.70% | 4,452 |
| Jul 22, 2025 | 71.34 | 71.48 | 71.30 | 71.48 | 71.30 | 0.25% | 7,654 |
| Jul 21, 2025 | 71.39 | 71.62 | 71.31 | 71.31 | 71.13 | -0.14% | 1,598 |