ProShares Large Cap Core Plus (CSM)
BATS: CSM · Real-Time Price · USD
73.72
+0.45 (0.61%)
Aug 13, 2025, 4:00 PM - Market closed
CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 73.46 | 73.72 | 73.39 | 73.72 | 73.72 | 0.62% | 5,125 |
| Aug 12, 2025 | 72.62 | 73.27 | 72.58 | 73.27 | 73.27 | 1.23% | 3,326 |
| Aug 11, 2025 | 72.59 | 72.70 | 72.37 | 72.37 | 72.37 | -0.32% | 3,612 |
| Aug 8, 2025 | 72.34 | 72.69 | 72.27 | 72.60 | 72.60 | 0.75% | 14,480 |
| Aug 7, 2025 | 72.55 | 72.67 | 71.65 | 72.06 | 72.06 | 0.14% | 8,550 |
| Aug 6, 2025 | 71.76 | 72.13 | 71.75 | 71.96 | 71.96 | 0.53% | 4,607 |
| Aug 5, 2025 | 71.80 | 71.83 | 71.58 | 71.58 | 71.58 | -0.42% | 1,379 |
| Aug 4, 2025 | 71.46 | 71.88 | 71.46 | 71.88 | 71.88 | 1.55% | 5,083 |
| Aug 1, 2025 | 70.59 | 71.11 | 70.59 | 70.78 | 70.78 | -1.49% | 5,314 |
| Jul 31, 2025 | 72.49 | 72.71 | 71.85 | 71.85 | 71.85 | -0.10% | 16,936 |
| Jul 30, 2025 | 72.05 | 72.29 | 71.62 | 71.92 | 71.92 | -0.08% | 7,938 |
| Jul 29, 2025 | 72.10 | 72.12 | 71.89 | 71.98 | 71.98 | -0.15% | 5,476 |
| Jul 28, 2025 | 72.41 | 72.41 | 71.97 | 72.09 | 72.09 | -0.23% | 3,103 |
| Jul 25, 2025 | 71.99 | 72.31 | 71.99 | 72.25 | 72.25 | 0.38% | 5,978 |
| Jul 24, 2025 | 71.93 | 72.15 | 71.93 | 71.98 | 71.98 | -0.02% | 3,374 |
| Jul 23, 2025 | 71.63 | 71.99 | 71.63 | 71.99 | 71.99 | 0.70% | 4,452 |
| Jul 22, 2025 | 71.34 | 71.48 | 71.30 | 71.48 | 71.48 | 0.25% | 7,654 |
| Jul 21, 2025 | 71.39 | 71.62 | 71.31 | 71.31 | 71.31 | -0.14% | 1,598 |
| Jul 18, 2025 | 71.65 | 71.65 | 71.39 | 71.41 | 71.41 | 0.01% | 3,264 |
| Jul 17, 2025 | 70.88 | 71.43 | 70.88 | 71.41 | 71.41 | 0.68% | 5,593 |
| Jul 16, 2025 | 70.74 | 70.92 | 70.42 | 70.92 | 70.92 | 0.30% | 10,410 |
| Jul 15, 2025 | 71.07 | 71.07 | 70.71 | 70.71 | 70.71 | -0.54% | 8,246 |
| Jul 14, 2025 | 70.84 | 71.17 | 70.83 | 71.09 | 71.09 | 0.13% | 8,636 |
| Jul 11, 2025 | 70.95 | 71.17 | 70.89 | 71.00 | 71.00 | -0.37% | 8,523 |
| Jul 10, 2025 | 70.91 | 71.34 | 70.91 | 71.27 | 71.27 | 0.53% | 8,371 |
| Jul 9, 2025 | 70.77 | 70.90 | 70.61 | 70.89 | 70.89 | 0.49% | 4,241 |
| Jul 8, 2025 | 70.69 | 70.69 | 70.52 | 70.54 | 70.54 | -0.05% | 9,035 |
| Jul 7, 2025 | 70.94 | 71.01 | 70.39 | 70.58 | 70.58 | -0.95% | 4,235 |
| Jul 3, 2025 | 71.14 | 71.31 | 71.14 | 71.25 | 71.25 | 0.73% | 1,098 |
| Jul 2, 2025 | 70.39 | 70.74 | 70.39 | 70.74 | 70.74 | 0.14% | 4,859 |
| Jul 1, 2025 | 70.35 | 70.71 | 70.28 | 70.64 | 70.64 | 0.24% | 7,514 |
| Jun 30, 2025 | 70.19 | 70.47 | 70.08 | 70.47 | 70.47 | 0.61% | 9,009 |
| 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 |