Skip to main content

Largecap Core Plus ETF FT (NY: CSM )

60.33 -0.15 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 21.75 21.89 21.74 21.88 564,391 +0.11(+0.48%)
Apr 29, 2014 21.74 21.80 21.71 21.78 43,227 +0.09(+0.41%)
Apr 28, 2014 21.60 21.74 21.46 21.69 216,973 +0.11(+0.49%)
Apr 25, 2014 21.62 21.62 21.56 21.58 22,319 -0.17(-0.78%)
Apr 24, 2014 21.82 21.82 21.69 21.75 39,225 +0.02(+0.11%)
Apr 23, 2014 21.74 21.77 21.71 21.73 95,123 -0.01(-0.06%)
Apr 22, 2014 21.73 21.79 21.73 21.74 52,718 +0.13(+0.61%)
Apr 21, 2014 21.59 21.62 21.51 21.61 45,846 +0.08(+0.39%)
Apr 17, 2014 21.46 21.53 21.53 21.53 102,763 +0.06(+0.27%)
Apr 16, 2014 21.44 21.47 21.34 21.47 50,935 +0.23(+1.08%)
Apr 15, 2014 21.21 21.27 21.00 21.24 56,069 +0.15(+0.73%)
Apr 14, 2014 21.02 21.14 21.02 21.08 34,906 +0.15(+0.74%)
Apr 11, 2014 21.05 21.06 20.93 20.93 67,218 -0.19(-0.88%)
Apr 10, 2014 21.58 21.58 21.09 21.12 75,414 -0.43(-1.98%)
Apr 09, 2014 21.34 21.54 21.34 21.54 44,589 +0.20(+0.93%)
Apr 08, 2014 21.29 21.37 21.27 21.34 38,202 +0.07(+0.33%)
Apr 07, 2014 21.40 21.44 21.20 21.27 127,489 -0.22(-1.01%)
Apr 04, 2014 21.86 21.87 21.48 21.49 51,879 -0.18(-0.83%)
Apr 03, 2014 21.74 21.74 21.65 21.67 25,310 -0.05(-0.24%)
Apr 02, 2014 21.66 21.73 21.66 21.72 46,139 +0.06(+0.28%)
Apr 01, 2014 21.64 21.66 21.57 21.66 88,318 +0.15(+0.68%)
Mar 31, 2014 21.46 21.54 21.43 21.52 109,243 +0.20(+0.96%)
Mar 28, 2014 21.33 21.38 21.27 21.31 90,603 +0.12(+0.55%)
Mar 27, 2014 21.19 21.27 21.14 21.20 144,980 -0.06(-0.29%)
Mar 26, 2014 21.49 21.51 21.26 21.26 141,053 -0.15(-0.68%)
Mar 25, 2014 21.44 22.29 21.30 21.40 63,761 +0.06(+0.27%)
Mar 24, 2014 21.39 21.41 21.24 21.35 41,660 -0.04(-0.17%)
Mar 21, 2014 21.56 21.56 21.38 21.38 48,629 -0.04(-0.21%)
Mar 20, 2014 21.37 21.43 21.35 21.43 17,962 +0.11(+0.50%)
Mar 19, 2014 21.40 21.48 21.23 21.32 51,027 -0.11(-0.50%)
Mar 18, 2014 21.36 21.45 21.36 21.43 35,312 +0.14(+0.66%)
Mar 17, 2014 20.99 21.29 20.99 21.29 34,667 +0.21(+0.97%)
Mar 14, 2014 21.10 21.15 21.05 21.08 46,411 -0.02(-0.10%)
Mar 13, 2014 21.33 21.33 21.03 21.10 56,440 -0.20(-0.94%)
Mar 12, 2014 21.24 21.33 21.18 21.30 25,442 -0.03(-0.12%)
Mar 11, 2014 21.42 21.49 21.30 21.33 19,799 -0.14(-0.67%)
Mar 10, 2014 21.46 21.47 21.36 21.47 28,142 +0.02(+0.10%)
Mar 07, 2014 21.48 21.53 21.41 21.45 42,143 +0.00(+0.02%)
Mar 06, 2014 21.46 21.50 21.44 21.44 81,225 +0.03(+0.13%)
Mar 05, 2014 21.34 21.42 21.33 21.41 84,474 +0.03(+0.13%)
Mar 04, 2014 21.28 21.39 21.27 21.39 44,679 +0.34(+1.61%)
Mar 03, 2014 21.07 21.09 20.98 21.05 29,765 -0.13(-0.60%)
Feb 28, 2014 21.14 21.27 21.14 21.17 28,251 +0.05(+0.25%)
Feb 27, 2014 21.01 21.12 20.96 21.12 64,197 +0.10(+0.46%)
Feb 26, 2014 21.07 21.11 21.00 21.02 313,555 +0.01(+0.04%)
Feb 25, 2014 20.98 21.08 20.96 21.02 87,791 -0.02(-0.08%)
Feb 24, 2014 21.07 21.14 20.89 21.03 102,206 +0.14(+0.68%)
Feb 21, 2014 20.88 20.96 20.86 20.89 44,134 -0.00(-0.01%)
Feb 20, 2014 20.91 20.92 20.75 20.89 151,695 +0.12(+0.57%)
Feb 19, 2014 20.84 20.97 20.77 20.77 39,887 -0.12(-0.59%)
Feb 18, 2014 20.86 20.91 20.82 20.90 127,599 +0.06(+0.28%)
Feb 14, 2014 20.81 20.84 20.84 20.84 380,717 +0.09(+0.45%)
Feb 13, 2014 20.53 20.75 20.53 20.74 36,503 +0.11(+0.53%)
Feb 12, 2014 20.64 20.74 20.61 20.63 100,496 -0.02(-0.08%)
Feb 11, 2014 20.43 20.71 20.43 20.65 128,722 +0.27(+1.35%)
Feb 10, 2014 20.32 20.40 20.30 20.38 131,502 -0.01(-0.04%)
Feb 07, 2014 20.26 20.39 20.17 20.39 54,889 +0.25(+1.26%)
Feb 06, 2014 19.87 20.13 19.87 20.13 175,172 +0.26(+1.28%)
Feb 05, 2014 19.88 19.90 19.71 19.88 102,546 -0.01(-0.05%)
Feb 04, 2014 19.85 19.94 19.82 19.89 170,010 +0.11(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.