ProShares Large Cap Core Plus (CSM)
BATS: CSM · Real-Time Price · USD
78.60
-0.34 (-0.43%)
Mar 5, 2026, 4:00 PM EST - Market closed
CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 78.72 | 78.72 | 78.15 | 78.60 | 78.60 | -0.43% | 8,095 |
| Mar 4, 2026 | 78.42 | 79.01 | 78.29 | 78.94 | 78.94 | 0.73% | 8,832 |
| Mar 3, 2026 | 77.45 | 78.52 | 77.17 | 78.37 | 78.37 | -0.73% | 9,680 |
| Mar 2, 2026 | 78.16 | 78.97 | 77.86 | 78.95 | 78.95 | 0.05% | 13,833 |
| Feb 27, 2026 | 78.64 | 79.00 | 78.64 | 78.91 | 78.91 | -0.38% | 11,065 |
| Feb 26, 2026 | 79.49 | 79.49 | 78.74 | 79.21 | 79.21 | -0.34% | 13,385 |
| Feb 25, 2026 | 79.03 | 79.50 | 79.03 | 79.48 | 79.48 | 0.66% | 8,584 |
| Feb 24, 2026 | 78.54 | 78.96 | 78.40 | 78.96 | 78.96 | 0.65% | 2,047 |
| Feb 23, 2026 | 79.01 | 79.01 | 78.20 | 78.45 | 78.45 | -1.21% | 5,759 |
| Feb 20, 2026 | 78.74 | 79.41 | 78.74 | 79.41 | 79.41 | 0.76% | 3,866 |
| Feb 19, 2026 | 79.02 | 79.02 | 78.61 | 78.81 | 78.81 | -0.29% | 3,006 |
| Feb 18, 2026 | 79.14 | 79.39 | 78.92 | 79.04 | 79.04 | 0.38% | 8,157 |
| Feb 17, 2026 | 78.31 | 78.85 | 78.02 | 78.74 | 78.74 | 0.38% | 17,252 |
| Feb 13, 2026 | 78.40 | 79.01 | 78.19 | 78.44 | 78.44 | -0.09% | 9,863 |
| Feb 12, 2026 | 78.83 | 78.87 | 78.30 | 78.51 | 78.51 | -1.49% | 8,012 |
| Feb 11, 2026 | 79.80 | 79.80 | 79.59 | 79.70 | 79.70 | -0.15% | 5,693 |
| Feb 10, 2026 | 80.19 | 80.19 | 79.82 | 79.82 | 79.82 | -0.27% | 4,112 |
| Feb 9, 2026 | 79.67 | 80.23 | 79.67 | 80.04 | 80.04 | 0.29% | 2,503 |
| Feb 6, 2026 | 78.75 | 79.81 | 78.53 | 79.81 | 79.81 | 2.26% | 18,538 |
| Feb 5, 2026 | 78.54 | 78.54 | 77.91 | 78.04 | 78.04 | -1.24% | 11,871 |
| Feb 4, 2026 | 79.63 | 79.63 | 78.71 | 79.02 | 79.02 | -0.53% | 16,167 |
| Feb 3, 2026 | 79.71 | 79.73 | 78.89 | 79.44 | 79.44 | -0.96% | 15,504 |
| Feb 2, 2026 | 79.51 | 80.34 | 79.51 | 80.21 | 80.21 | 0.35% | 7,703 |
| Jan 30, 2026 | 79.90 | 79.97 | 79.43 | 79.93 | 79.93 | -0.20% | 3,089 |
| Jan 29, 2026 | 80.67 | 80.67 | 79.13 | 80.09 | 80.09 | -0.31% | 3,949 |
| Jan 28, 2026 | 80.30 | 80.34 | 80.21 | 80.34 | 80.34 | -0.11% | 4,742 |
| Jan 27, 2026 | 80.44 | 80.47 | 80.34 | 80.43 | 80.43 | 0.33% | 5,996 |
| Jan 26, 2026 | 80.07 | 80.31 | 80.07 | 80.17 | 80.17 | 0.56% | 7,090 |
| Jan 23, 2026 | 79.69 | 79.79 | 79.52 | 79.72 | 79.72 | 0.30% | 12,912 |
| Jan 22, 2026 | 79.52 | 79.82 | 79.39 | 79.48 | 79.48 | 0.54% | 8,531 |
| Jan 21, 2026 | 78.50 | 79.40 | 78.50 | 79.05 | 79.05 | 1.14% | 7,805 |
| Jan 20, 2026 | 78.55 | 79.02 | 78.16 | 78.16 | 78.16 | -2.23% | 12,323 |
| Jan 16, 2026 | 80.00 | 80.18 | 79.88 | 79.94 | 79.94 | -0.16% | 28,169 |
| Jan 15, 2026 | 80.14 | 80.40 | 80.06 | 80.07 | 80.07 | 0.41% | 4,118 |
| Jan 14, 2026 | 79.94 | 79.94 | 79.41 | 79.74 | 79.74 | -0.51% | 5,375 |
| Jan 13, 2026 | 80.75 | 80.75 | 80.05 | 80.16 | 80.16 | -0.56% | 6,164 |
| Jan 12, 2026 | 80.23 | 80.64 | 80.23 | 80.61 | 80.61 | -0.11% | 4,628 |
| Jan 9, 2026 | 80.32 | 80.81 | 80.32 | 80.70 | 80.70 | 0.53% | 54,914 |
| Jan 8, 2026 | 80.28 | 80.30 | 80.18 | 80.28 | 80.27 | 0.10% | 3,100 |
| Jan 7, 2026 | 80.47 | 80.77 | 80.15 | 80.19 | 80.19 | -0.79% | 4,816 |
| Jan 6, 2026 | 80.42 | 80.83 | 80.24 | 80.83 | 80.83 | 1.10% | 13,269 |
| Jan 5, 2026 | 79.95 | 80.23 | 79.92 | 79.95 | 79.95 | 0.15% | 9,695 |
| Jan 2, 2026 | 79.97 | 80.07 | 79.52 | 79.83 | 79.83 | 0.19% | 9,414 |
| Dec 31, 2025 | 80.31 | 80.31 | 79.68 | 79.68 | 79.68 | -0.67% | 19,735 |
| Dec 30, 2025 | 80.24 | 80.36 | 80.16 | 80.22 | 80.22 | -0.15% | 5,393 |
| Dec 29, 2025 | 80.21 | 80.34 | 80.12 | 80.34 | 80.34 | -0.23% | 6,760 |
| Dec 26, 2025 | 80.61 | 80.61 | 80.45 | 80.53 | 80.53 | -0.08% | 2,384 |
| Dec 24, 2025 | 80.13 | 80.59 | 80.13 | 80.59 | 80.59 | 0.21% | 6,141 |
| Dec 23, 2025 | 80.06 | 80.50 | 80.05 | 80.42 | 80.16 | 0.28% | 6,778 |
| Dec 22, 2025 | 79.99 | 80.19 | 79.99 | 80.19 | 79.93 | 0.70% | 3,330 |
| Dec 19, 2025 | 78.96 | 79.70 | 78.96 | 79.63 | 79.37 | 0.80% | 7,547 |
| Dec 18, 2025 | 78.98 | 79.32 | 78.78 | 79.00 | 78.75 | 0.74% | 66,423 |
| Dec 17, 2025 | 78.60 | 78.62 | 78.38 | 78.42 | 78.17 | -0.52% | 64,579 |
| Dec 16, 2025 | 79.00 | 79.00 | 78.56 | 78.83 | 78.58 | -0.39% | 3,860 |
| Dec 15, 2025 | 79.83 | 79.83 | 79.14 | 79.14 | 78.88 | -0.25% | 6,826 |
| Dec 12, 2025 | 79.72 | 79.72 | 79.34 | 79.34 | 79.08 | -0.91% | 1,687 |
| Dec 11, 2025 | 79.66 | 80.11 | 79.66 | 80.07 | 79.81 | 0.53% | 3,802 |
| Dec 10, 2025 | 79.07 | 79.76 | 79.07 | 79.65 | 79.39 | 0.73% | 5,039 |
| Dec 9, 2025 | 79.24 | 79.40 | 79.07 | 79.07 | 78.81 | 0.09% | 13,551 |
| Dec 8, 2025 | 79.32 | 79.32 | 79.00 | 79.00 | 78.75 | -0.54% | 4,516 |
| Dec 5, 2025 | 79.50 | 79.52 | 79.41 | 79.43 | 79.17 | 0.44% | 3,240 |
| Dec 4, 2025 | 79.14 | 79.24 | 78.99 | 79.08 | 78.82 | 0.18% | 5,974 |
| Dec 3, 2025 | 78.50 | 79.14 | 78.50 | 78.94 | 78.69 | 0.47% | 2,887 |
| Dec 2, 2025 | 78.69 | 78.85 | 78.49 | 78.57 | 78.32 | 0.04% | 4,105 |
| Dec 1, 2025 | 78.59 | 78.90 | 78.54 | 78.54 | 78.29 | -0.58% | 17,306 |
| Nov 28, 2025 | 78.75 | 79.00 | 78.74 | 79.00 | 78.74 | 0.57% | 1,661 |
| Nov 26, 2025 | 78.04 | 78.72 | 78.04 | 78.55 | 78.30 | 0.77% | 3,883 |
| Nov 25, 2025 | 77.16 | 77.95 | 77.16 | 77.95 | 77.70 | 0.98% | 4,314 |
| Nov 24, 2025 | 76.32 | 77.27 | 76.32 | 77.20 | 76.95 | 1.40% | 5,770 |
| Nov 21, 2025 | 75.46 | 76.78 | 75.46 | 76.13 | 75.88 | 1.04% | 6,581 |
| Nov 20, 2025 | 77.31 | 77.77 | 75.35 | 75.35 | 75.11 | -1.46% | 4,794 |
| Nov 19, 2025 | 76.26 | 76.84 | 76.18 | 76.46 | 76.21 | 0.43% | 3,957 |
| Nov 18, 2025 | 76.37 | 76.69 | 75.79 | 76.13 | 75.88 | -0.75% | 5,272 |
| Nov 17, 2025 | 77.66 | 77.74 | 76.71 | 76.71 | 76.46 | -1.19% | 3,738 |
| Nov 14, 2025 | 76.88 | 77.96 | 76.88 | 77.63 | 77.38 | 0.15% | 5,177 |
| Nov 13, 2025 | 78.74 | 78.74 | 77.52 | 77.52 | 77.27 | -1.80% | 3,615 |
| Nov 12, 2025 | 78.86 | 78.99 | 78.81 | 78.94 | 78.69 | 0.34% | 6,449 |
| Nov 11, 2025 | 78.50 | 78.70 | 78.36 | 78.68 | 78.43 | 0.06% | 3,983 |
| Nov 10, 2025 | 77.89 | 78.70 | 77.89 | 78.63 | 78.38 | 1.66% | 8,962 |
| Nov 7, 2025 | 76.76 | 77.35 | 76.21 | 77.35 | 77.10 | 0.30% | 4,822 |
| Nov 6, 2025 | 78.15 | 78.17 | 76.97 | 77.11 | 76.87 | -1.38% | 5,734 |
| Nov 5, 2025 | 77.76 | 78.46 | 77.76 | 78.19 | 77.94 | 0.60% | 5,263 |
| Nov 4, 2025 | 77.94 | 78.25 | 77.69 | 77.72 | 77.47 | -1.02% | 9,873 |
| Nov 3, 2025 | 78.66 | 78.72 | 78.23 | 78.52 | 78.27 | - | 10,130 |
| Oct 31, 2025 | 78.64 | 78.64 | 78.32 | 78.52 | 78.27 | 0.50% | 4,462 |
| Oct 30, 2025 | 78.47 | 78.66 | 78.13 | 78.13 | 77.88 | -0.67% | 14,463 |
| Oct 29, 2025 | 79.03 | 79.08 | 78.31 | 78.66 | 78.41 | -0.35% | 9,333 |
| Oct 28, 2025 | 78.86 | 78.99 | 78.71 | 78.94 | 78.68 | 0.29% | 2,366 |
| Oct 27, 2025 | 78.48 | 78.71 | 78.44 | 78.71 | 78.46 | 1.20% | 5,766 |
| Oct 24, 2025 | 77.81 | 77.89 | 77.78 | 77.78 | 77.53 | 0.70% | 4,906 |
| Oct 23, 2025 | 76.85 | 77.32 | 76.85 | 77.24 | 76.99 | 0.57% | 2,297 |
| Oct 22, 2025 | 77.25 | 77.25 | 76.32 | 76.80 | 76.55 | -0.62% | 4,242 |
| Oct 21, 2025 | 77.38 | 77.42 | 77.22 | 77.28 | 77.03 | 0.24% | 4,115 |
| Oct 20, 2025 | 76.72 | 77.15 | 76.72 | 77.09 | 76.84 | 1.10% | 5,865 |
| Oct 17, 2025 | 75.77 | 76.25 | 75.60 | 76.25 | 76.01 | 0.57% | 4,353 |
| Oct 16, 2025 | 76.70 | 76.70 | 75.61 | 75.82 | 75.57 | -0.68% | 6,354 |
| Oct 15, 2025 | 76.47 | 76.90 | 75.96 | 76.34 | 76.09 | 0.29% | 5,701 |
| Oct 14, 2025 | 75.76 | 76.55 | 75.76 | 76.12 | 75.87 | -0.19% | 6,978 |
| Oct 13, 2025 | 75.93 | 76.34 | 75.90 | 76.26 | 76.02 | 1.68% | 7,300 |
| Oct 10, 2025 | 77.16 | 77.16 | 75.00 | 75.00 | 74.76 | -2.73% | 2,783 |