ProShares Large Cap Core Plus (CSM)
BATS: CSM · Real-Time Price · USD
81.90
-0.22 (-0.26%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.59 | 81.89 | 81.59 | 81.77 | 81.77 | -0.43% | 65 |
| Apr 27, 2026 | 81.61 | 82.15 | 81.61 | 82.12 | 82.12 | 0.36% | 5,067 |
| Apr 24, 2026 | 81.32 | 81.83 | 81.27 | 81.83 | 81.83 | 0.76% | 2,517 |
| Apr 23, 2026 | 81.46 | 81.63 | 80.82 | 81.21 | 81.21 | -0.64% | 3,557 |
| Apr 22, 2026 | 81.67 | 81.73 | 81.50 | 81.73 | 81.73 | 0.78% | 3,293 |
| Apr 21, 2026 | 81.92 | 81.99 | 81.10 | 81.10 | 81.10 | -0.61% | 2,530 |
| Apr 20, 2026 | 81.56 | 81.70 | 81.53 | 81.60 | 81.60 | -0.30% | 2,490 |
| Apr 17, 2026 | 81.35 | 82.00 | 81.35 | 81.85 | 81.85 | 1.36% | 1,636 |
| Apr 16, 2026 | 80.86 | 80.93 | 80.62 | 80.75 | 80.75 | 0.14% | 3,818 |
| Apr 15, 2026 | 80.20 | 80.74 | 80.20 | 80.64 | 80.64 | 0.70% | 8,274 |
| Apr 14, 2026 | 79.49 | 80.19 | 79.49 | 80.08 | 80.08 | 1.21% | 11,300 |
| Apr 13, 2026 | 78.11 | 79.12 | 78.11 | 79.12 | 79.12 | 1.03% | 2,522 |
| Apr 10, 2026 | 78.74 | 78.74 | 78.31 | 78.31 | 78.31 | -0.23% | 2,336 |
| Apr 9, 2026 | 77.81 | 78.53 | 77.80 | 78.49 | 78.49 | 0.67% | 5,329 |
| Apr 8, 2026 | 78.05 | 78.19 | 77.87 | 77.97 | 77.97 | 2.40% | 24,112 |
| Apr 7, 2026 | 75.64 | 76.22 | 75.53 | 76.14 | 76.14 | 0.04% | 30,137 |
| Apr 6, 2026 | 75.89 | 76.11 | 75.89 | 76.11 | 76.11 | 0.38% | 5,792 |
| Apr 2, 2026 | 75.10 | 75.82 | 75.05 | 75.82 | 75.82 | 0.15% | 9,112 |
| Apr 1, 2026 | 75.43 | 76.00 | 75.43 | 75.71 | 75.71 | 1.19% | 5,757 |
| Mar 31, 2026 | 73.87 | 74.84 | 73.65 | 74.82 | 74.82 | 2.46% | 8,400 |
| Mar 30, 2026 | 73.55 | 73.66 | 72.79 | 73.03 | 73.03 | -0.35% | 2,564 |
| Mar 27, 2026 | 74.01 | 74.01 | 73.10 | 73.28 | 73.28 | -1.34% | 8,918 |
| Mar 26, 2026 | 75.13 | 75.43 | 74.28 | 74.28 | 74.28 | -1.77% | 3,635 |
| Mar 25, 2026 | 75.76 | 75.77 | 75.41 | 75.62 | 75.62 | 0.45% | 1,553 |
| Mar 24, 2026 | 75.10 | 75.69 | 75.10 | 75.28 | 75.07 | -0.41% | 7,714 |
| Mar 23, 2026 | 75.95 | 76.30 | 75.59 | 75.59 | 75.38 | 1.16% | 5,800 |
| Mar 20, 2026 | 75.72 | 75.72 | 74.72 | 74.72 | 74.51 | -1.57% | 3,083 |
| Mar 19, 2026 | 76.02 | 76.04 | 75.70 | 75.91 | 75.70 | -0.50% | 3,005 |
| Mar 18, 2026 | 77.08 | 77.08 | 76.29 | 76.29 | 76.07 | -1.19% | 3,725 |
| Mar 17, 2026 | 77.32 | 77.63 | 77.21 | 77.21 | 76.99 | 0.33% | 11,699 |
| Mar 16, 2026 | 77.08 | 77.08 | 76.74 | 76.96 | 76.74 | 1.15% | 6,386 |
| Mar 13, 2026 | 77.05 | 77.05 | 76.08 | 76.08 | 75.86 | -0.78% | 4,396 |
| Mar 12, 2026 | 77.05 | 77.08 | 76.68 | 76.68 | 76.46 | -1.23% | 8,004 |
| Mar 11, 2026 | 77.99 | 78.02 | 77.28 | 77.64 | 77.42 | -0.35% | 6,105 |
| Mar 10, 2026 | 77.73 | 78.42 | 77.72 | 77.91 | 77.69 | -0.37% | 9,452 |
| Mar 9, 2026 | 77.08 | 78.45 | 76.97 | 78.20 | 77.98 | 0.31% | 12,606 |
| Mar 6, 2026 | 77.49 | 78.07 | 77.47 | 77.96 | 77.74 | -0.81% | 7,949 |
| Mar 5, 2026 | 78.72 | 78.72 | 78.15 | 78.60 | 78.38 | -0.43% | 8,095 |
| Mar 4, 2026 | 78.42 | 79.01 | 78.29 | 78.94 | 78.72 | 0.73% | 8,832 |
| Mar 3, 2026 | 77.45 | 78.52 | 77.17 | 78.37 | 78.15 | -0.73% | 9,680 |
| Mar 2, 2026 | 78.16 | 78.97 | 77.86 | 78.95 | 78.73 | 0.05% | 13,833 |
| Feb 27, 2026 | 78.64 | 79.00 | 78.64 | 78.91 | 78.69 | -0.38% | 11,065 |
| Feb 26, 2026 | 79.49 | 79.49 | 78.74 | 79.21 | 78.99 | -0.34% | 13,385 |
| Feb 25, 2026 | 79.03 | 79.50 | 79.03 | 79.48 | 79.25 | 0.66% | 8,584 |
| Feb 24, 2026 | 78.54 | 78.96 | 78.40 | 78.96 | 78.73 | 0.65% | 2,047 |
| Feb 23, 2026 | 79.01 | 79.01 | 78.20 | 78.45 | 78.23 | -1.21% | 5,759 |
| Feb 20, 2026 | 78.74 | 79.41 | 78.74 | 79.41 | 79.19 | 0.76% | 3,866 |
| Feb 19, 2026 | 79.02 | 79.02 | 78.61 | 78.81 | 78.59 | -0.29% | 3,006 |
| Feb 18, 2026 | 79.14 | 79.39 | 78.92 | 79.04 | 78.82 | 0.38% | 8,157 |
| Feb 17, 2026 | 78.31 | 78.85 | 78.02 | 78.74 | 78.52 | 0.38% | 17,252 |
| Feb 13, 2026 | 78.40 | 79.01 | 78.19 | 78.44 | 78.22 | -0.09% | 9,863 |
| Feb 12, 2026 | 78.83 | 78.87 | 78.30 | 78.51 | 78.29 | -1.49% | 8,012 |
| Feb 11, 2026 | 79.80 | 79.80 | 79.59 | 79.70 | 79.47 | -0.15% | 5,693 |
| Feb 10, 2026 | 80.19 | 80.19 | 79.82 | 79.82 | 79.59 | -0.27% | 4,112 |
| Feb 9, 2026 | 79.67 | 80.23 | 79.67 | 80.04 | 79.81 | 0.29% | 2,503 |
| Feb 6, 2026 | 78.75 | 79.81 | 78.53 | 79.81 | 79.58 | 2.26% | 18,538 |
| Feb 5, 2026 | 78.54 | 78.54 | 77.91 | 78.04 | 77.82 | -1.24% | 11,871 |
| Feb 4, 2026 | 79.63 | 79.63 | 78.71 | 79.02 | 78.80 | -0.53% | 16,167 |
| Feb 3, 2026 | 79.71 | 79.73 | 78.89 | 79.44 | 79.21 | -0.96% | 15,504 |
| Feb 2, 2026 | 79.51 | 80.34 | 79.51 | 80.21 | 79.98 | 0.35% | 7,703 |
| Jan 30, 2026 | 79.90 | 79.97 | 79.43 | 79.93 | 79.70 | -0.20% | 3,089 |
| Jan 29, 2026 | 80.67 | 80.67 | 79.13 | 80.09 | 79.86 | -0.31% | 3,949 |
| Jan 28, 2026 | 80.30 | 80.34 | 80.21 | 80.34 | 80.11 | -0.11% | 4,742 |
| Jan 27, 2026 | 80.44 | 80.47 | 80.34 | 80.43 | 80.20 | 0.33% | 5,996 |
| Jan 26, 2026 | 80.07 | 80.31 | 80.07 | 80.17 | 79.94 | 0.56% | 7,090 |
| Jan 23, 2026 | 79.69 | 79.79 | 79.52 | 79.72 | 79.49 | 0.30% | 12,912 |
| Jan 22, 2026 | 79.52 | 79.82 | 79.39 | 79.48 | 79.26 | 0.54% | 8,531 |
| Jan 21, 2026 | 78.50 | 79.40 | 78.50 | 79.05 | 78.83 | 1.14% | 7,805 |
| Jan 20, 2026 | 78.55 | 79.02 | 78.16 | 78.16 | 77.94 | -2.23% | 12,323 |
| Jan 16, 2026 | 80.00 | 80.18 | 79.88 | 79.94 | 79.71 | -0.16% | 28,169 |
| Jan 15, 2026 | 80.14 | 80.40 | 80.06 | 80.07 | 79.84 | 0.41% | 4,118 |
| Jan 14, 2026 | 79.94 | 79.94 | 79.41 | 79.74 | 79.52 | -0.51% | 5,375 |
| Jan 13, 2026 | 80.75 | 80.75 | 80.05 | 80.16 | 79.93 | -0.56% | 6,164 |
| Jan 12, 2026 | 80.23 | 80.64 | 80.23 | 80.61 | 80.38 | -0.11% | 4,628 |
| Jan 9, 2026 | 80.32 | 80.81 | 80.32 | 80.70 | 80.47 | 0.53% | 54,914 |
| Jan 8, 2026 | 80.28 | 80.30 | 80.18 | 80.28 | 80.05 | 0.10% | 3,100 |
| Jan 7, 2026 | 80.47 | 80.77 | 80.15 | 80.19 | 79.97 | -0.79% | 4,816 |
| Jan 6, 2026 | 80.42 | 80.83 | 80.24 | 80.83 | 80.60 | 1.10% | 13,269 |
| Jan 5, 2026 | 79.95 | 80.23 | 79.92 | 79.95 | 79.72 | 0.15% | 9,695 |
| Jan 2, 2026 | 79.97 | 80.07 | 79.52 | 79.83 | 79.60 | 0.19% | 9,414 |
| Dec 31, 2025 | 80.31 | 80.31 | 79.68 | 79.68 | 79.45 | -0.67% | 19,735 |
| Dec 30, 2025 | 80.24 | 80.36 | 80.16 | 80.22 | 79.99 | -0.15% | 5,393 |
| Dec 29, 2025 | 80.21 | 80.34 | 80.12 | 80.34 | 80.11 | -0.23% | 6,760 |
| Dec 26, 2025 | 80.61 | 80.61 | 80.45 | 80.53 | 80.30 | -0.08% | 2,384 |
| Dec 24, 2025 | 80.13 | 80.59 | 80.13 | 80.59 | 80.36 | 0.21% | 6,141 |
| Dec 23, 2025 | 80.06 | 80.50 | 80.05 | 80.42 | 79.93 | 0.28% | 6,778 |
| Dec 22, 2025 | 79.99 | 80.19 | 79.99 | 80.19 | 79.71 | 0.70% | 3,330 |
| Dec 19, 2025 | 78.96 | 79.70 | 78.96 | 79.63 | 79.15 | 0.80% | 7,547 |
| Dec 18, 2025 | 78.98 | 79.32 | 78.78 | 79.00 | 78.52 | 0.74% | 66,423 |
| Dec 17, 2025 | 78.60 | 78.62 | 78.38 | 78.42 | 77.95 | -0.52% | 64,579 |
| Dec 16, 2025 | 79.00 | 79.00 | 78.56 | 78.83 | 78.35 | -0.39% | 3,860 |
| Dec 15, 2025 | 79.83 | 79.83 | 79.14 | 79.14 | 78.66 | -0.25% | 6,826 |
| Dec 12, 2025 | 79.72 | 79.72 | 79.34 | 79.34 | 78.86 | -0.91% | 1,687 |
| Dec 11, 2025 | 79.66 | 80.11 | 79.66 | 80.07 | 79.59 | 0.53% | 3,802 |
| Dec 10, 2025 | 79.07 | 79.76 | 79.07 | 79.65 | 79.17 | 0.73% | 5,039 |
| Dec 9, 2025 | 79.24 | 79.40 | 79.07 | 79.07 | 78.59 | 0.09% | 13,551 |
| Dec 8, 2025 | 79.32 | 79.32 | 79.00 | 79.00 | 78.52 | -0.54% | 4,516 |
| Dec 5, 2025 | 79.50 | 79.52 | 79.41 | 79.43 | 78.94 | 0.44% | 3,240 |
| Dec 4, 2025 | 79.14 | 79.24 | 78.99 | 79.08 | 78.60 | 0.18% | 5,974 |
| Dec 3, 2025 | 78.50 | 79.14 | 78.50 | 78.94 | 78.46 | 0.47% | 2,887 |