CRSP US Mid Cap TR

CRSPMIT
🏛️ usa →
4,573.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 4,522.90 4,575.40 4,522.90 4,573.00 0.0M
2025-09-25 4,555.60 4,555.60 4,506.90 4,522.60 0.0M
2025-09-24 4,570.50 4,585.60 4,555.50 4,556.70 0.0M
2025-09-23 4,566.70 4,595.40 4,563.80 4,570.50 0.0M
2025-09-22 4,559.70 4,572.30 4,536.00 4,568.40 0.0M
2025-09-19 4,566.50 4,575.10 4,541.30 4,559.40 0.0M
2025-09-18 4,535.73 4,579.61 4,535.73 4,566.44 0.0M
2025-09-17 4,534.78 4,580.24 4,510.68 4,535.32 0.0M
2025-09-16 4,550.92 4,555.82 4,524.44 4,534.66 0.0M
2025-09-15 4,561.73 4,578.01 4,548.93 4,550.56 0.0M
2025-09-12 4,593.14 4,594.61 4,560.20 4,560.27 0.0M
2025-09-11 4,531.46 4,597.39 4,531.46 4,592.80 0.0M
2025-09-10 4,531.33 4,558.52 4,518.56 4,531.40 0.0M
2025-09-09 4,534.07 4,536.17 4,513.80 4,530.78 0.0M
2025-09-08 4,524.48 4,534.71 4,503.83 4,533.68 0.0M
2025-09-05 4,531.77 4,560.74 4,494.95 4,524.40 0.0M
2025-09-04 4,497.20 4,532.08 4,496.84 4,530.84 0.0M
2025-09-03 4,505.49 4,510.01 4,476.41 4,496.93 0.0M
2025-09-02 4,536.44 4,536.44 4,475.56 4,505.13 0.0M
2025-08-29 4,549.62 4,553.99 4,523.54 4,535.46 0.0M
2025-08-28 4,540.07 4,552.43 4,532.44 4,548.60 0.0M
2025-08-27 4,522.46 4,547.15 4,519.59 4,539.96 0.0M
2025-08-26 4,512.54 4,525.43 4,506.29 4,522.44 0.0M
2025-08-25 4,546.77 4,546.77 4,512.16 4,512.54 0.0M
2025-08-22 4,463.47 4,558.10 4,463.47 4,546.36 0.0M
2025-08-21 4,479.53 4,479.53 4,451.11 4,463.05 0.0M
2025-08-20 4,481.57 4,486.84 4,453.89 4,479.40 0.0M
2025-08-19 4,472.09 4,501.83 4,468.76 4,481.29 0.0M
2025-08-18 4,467.16 4,478.15 4,460.54 4,471.63 0.0M
2025-08-17 4,478.74 4,466.82 4,466.82 4,466.82 0.0M
2025-08-15 4,478.74 4,488.52 4,464.10 4,466.82 0.0M
2025-08-14 4,510.34 4,510.34 4,460.74 4,478.09 0.0M
2025-08-13 4,469.42 4,511.10 4,464.13 4,509.79 0.0M
2025-08-12 4,415.40 4,469.42 4,415.40 4,468.64 0.0M
2025-08-11 4,432.68 4,449.21 4,411.27 4,415.32 0.0M
2025-08-08 4,445.29 4,454.46 4,426.78 4,432.02 0.0M
2025-08-07 4,447.75 4,483.21 4,427.46 4,445.10 0.0M
2025-08-06 4,449.87 4,458.60 4,431.12 4,447.54 0.0M
2025-08-05 4,476.52 4,480.23 4,434.86 4,449.85 0.0M
2025-08-04 4,408.80 4,477.83 4,408.80 4,476.31 0.0M
2025-08-01 4,467.25 4,467.25 4,364.93 4,408.72 0.0M
2025-07-31 4,483.32 4,514.81 4,459.91 4,466.80 0.0M
2025-07-30 4,502.55 4,519.91 4,463.89 4,482.64 0.0M
2025-07-29 4,510.02 4,525.35 4,492.73 4,502.47 0.0M
2025-07-28 4,529.52 4,530.97 4,506.00 4,509.89 0.0M
2025-07-25 4,495.17 4,532.08 4,495.17 4,529.52 0.0M
2025-07-24 4,501.47 4,512.57 4,494.77 4,495.16 0.0M
2025-07-23 4,471.23 4,502.51 4,471.23 4,501.47 0.0M
2025-07-22 4,428.30 4,475.78 4,428.30 4,471.23 0.0M
2025-07-21 4,452.09 4,467.00 4,428.30 4,428.30 0.0M
2025-07-18 4,429.91 4,460.55 4,429.91 4,451.32 0.0M
2025-07-17 4,393.83 4,436.32 4,392.39 4,429.91 0.0M
2025-07-16 4,373.38 4,398.54 4,339.19 4,393.83 0.0M
2025-07-15 4,431.91 4,438.52 4,372.53 4,373.38 0.0M
2025-07-14 4,413.61 4,434.53 4,406.48 4,431.82 0.0M
2025-07-11 4,441.76 4,441.76 4,406.39 4,413.57 0.0M
2025-07-10 4,429.00 4,456.93 4,425.24 4,441.76 0.0M
2025-07-09 4,409.56 4,430.40 4,402.87 4,428.74 0.0M
2025-07-08 4,412.21 4,421.49 4,403.65 4,409.56 0.0M
2025-07-07 4,439.10 4,439.10 4,390.55 4,412.15 0.0M
2025-07-03 4,412.93 4,444.04 4,412.93 4,438.83 0.0M
2025-07-02 4,400.18 4,413.07 4,382.58 4,412.68 0.0M
2025-07-01 4,378.82 4,412.52 4,368.54 4,400.18 0.0M
2025-06-30 4,347.65 4,382.25 4,347.65 4,378.44 0.0M
2025-06-27 4,326.97 4,366.16 4,322.35 4,346.90 0.0M
2025-06-26 4,295.29 4,330.33 4,295.29 4,326.76 0.0M
2025-06-25 4,328.82 4,330.27 4,293.19 4,295.19 0.0M
2025-06-24 4,285.52 4,335.94 4,285.52 4,328.74 0.0M
2025-06-23 4,248.81 4,287.60 4,228.78 4,285.38 0.0M
2025-06-20 4,239.46 4,271.99 4,238.44 4,248.69 0.0M
2025-06-18 4,230.31 4,264.10 4,229.56 4,239.32 0.0M
2025-06-17 4,263.01 4,263.01 4,222.28 4,229.81 0.0M
2025-06-16 4,223.33 4,276.40 4,223.33 4,262.78 0.0M
2025-06-13 4,273.14 4,273.14 4,212.17 4,222.56 0.0M
2025-06-12 4,258.66 4,271.86 4,241.76 4,271.76 0.0M
2025-06-11 4,269.73 4,278.85 4,246.58 4,258.61 0.0M
2025-06-10 4,259.96 4,271.78 4,257.36 4,269.59 0.0M
2025-06-09 4,269.42 4,279.39 4,251.77 4,259.46 0.0M
2025-06-06 4,238.71 4,274.91 4,238.71 4,268.93 0.0M
2025-06-05 4,242.80 4,261.02 4,226.61 4,238.35 0.0M
2025-06-04 4,255.44 4,264.66 4,242.74 4,242.80 0.0M
2025-06-03 4,218.56 4,258.51 4,210.20 4,255.20 0.0M
2025-06-02 4,210.45 4,218.92 4,157.87 4,218.44 0.0M
2025-05-30 4,201.09 4,216.32 4,168.03 4,209.48 0.0M
2025-05-29 4,186.45 4,204.05 4,168.53 4,200.05 0.0M
2025-05-28 4,221.50 4,223.24 4,182.28 4,186.20 0.0M
2025-05-27 4,151.35 4,224.99 4,151.35 4,221.36 0.0M
2025-05-23 4,163.90 4,163.90 4,124.91 4,150.84 0.0M
2025-05-22 4,169.59 4,185.75 4,140.42 4,163.42 0.0M
2025-05-21 4,257.80 4,257.80 4,164.78 4,169.36 0.0M
2025-05-20 4,274.29 4,274.38 4,242.83 4,257.53 0.0M
2025-05-19 4,270.87 4,277.27 4,227.88 4,273.82 0.0M
2025-05-17 4,224.77 4,270.60 4,270.60 4,270.60 0.0M
2025-05-16 4,224.77 4,270.66 4,222.02 4,270.60 0.0M
2025-05-15 4,192.35 4,225.07 4,182.31 4,224.37 0.0M
2025-05-14 4,212.31 4,212.31 4,181.24 4,191.77 0.0M
2025-05-13 4,192.27 4,229.49 4,192.27 4,211.54 0.0M
2025-05-12 4,091.02 4,194.37 4,091.02 4,192.14 0.0M
2025-05-09 4,088.34 4,108.68 4,079.91 4,090.36 0.0M
2025-05-08 4,052.78 4,128.28 4,052.78 4,088.17 0.0M
2025-05-07 4,030.72 4,065.66 4,029.83 4,052.71 0.0M
2025-05-06 4,055.15 4,055.32 4,012.70 4,030.57 0.0M
2025-05-05 4,064.10 4,075.71 4,034.99 4,055.00 0.0M
2025-05-02 3,999.19 4,070.30 3,999.19 4,063.65 0.0M
2025-05-01 3,990.41 4,036.22 3,985.21 3,998.92 0.0M
2025-04-30 3,987.65 3,996.53 3,901.65 3,990.29 0.0M
2025-04-29 3,965.27 3,995.62 3,945.11 3,987.21 0.0M
2025-04-28 3,951.71 3,976.45 3,930.52 3,965.19 0.0M
2025-04-25 3,957.18 3,957.18 3,925.01 3,951.71 0.0M
2025-04-24 3,884.42 3,962.97 3,882.45 3,957.05 0.0M
2025-04-23 3,841.17 3,966.29 3,841.17 3,884.42 0.0M
2025-04-22 3,739.84 3,848.23 3,739.84 3,841.04 0.0M
2025-04-21 3,826.16 3,826.16 3,702.67 3,739.84 0.0M
2025-04-17 3,795.69 3,853.51 3,795.69 3,826.16 0.0M
2025-04-16 3,838.33 3,852.72 3,767.78 3,795.67 0.0M
2025-04-15 3,841.81 3,874.17 3,833.80 3,838.33 0.0M
2025-04-14 3,795.33 3,859.07 3,795.33 3,841.72 0.0M
2025-04-11 3,731.03 3,802.29 3,689.23 3,795.29 0.0M
2025-04-10 3,849.45 3,849.45 3,638.35 3,731.03 0.0M
2025-04-09 3,561.12 3,867.37 3,511.55 3,849.17 0.0M
2025-04-08 3,622.06 3,738.79 3,514.09 3,561.12 0.0M
2025-04-07 3,648.07 3,749.94 3,484.38 3,622.00 0.0M
2025-04-04 3,881.11 3,881.11 3,641.96 3,647.81 0.0M
2025-04-03 4,082.40 4,082.40 3,878.54 3,880.94 0.0M
2025-04-02 4,040.72 4,091.60 4,005.21 4,082.39 0.0M
2025-04-01 4,028.14 4,050.06 3,986.88 4,040.72 0.0M
2025-03-31 4,003.22 4,043.92 3,956.52 4,027.78 0.0M
2025-03-28 4,064.57 4,064.57 3,991.79 4,002.22 0.0M
2025-03-27 4,084.27 4,093.89 4,048.28 4,064.38 0.0M
2025-03-26 4,105.59 4,123.70 4,072.82 4,084.18 0.0M
2025-03-25 4,113.64 4,124.18 4,087.34 4,105.59 0.0M
2025-03-24 4,036.50 4,118.97 4,036.50 4,113.55 0.0M
2025-03-21 4,049.01 4,049.01 3,996.68 4,036.39 0.0M
2025-03-20 4,062.21 4,075.70 4,038.19 4,048.79 0.0M
2025-03-19 4,017.97 4,083.52 4,017.97 4,061.95 0.0M
2025-03-18 4,048.43 4,048.43 4,002.29 4,017.89 0.0M
2025-03-17 3,990.26 4,063.52 3,987.33 4,048.19 0.0M
2025-03-14 3,904.45 3,993.02 3,904.45 3,989.67 0.0M
2025-03-13 3,954.56 3,955.21 3,887.71 3,902.77 0.0M
2025-03-12 3,959.81 3,997.13 3,926.88 3,954.43 0.0M
2025-03-11 3,993.77 3,999.98 3,935.65 3,959.50 0.0M
2025-03-10 4,076.24 4,076.24 3,963.34 3,993.49 0.0M
2025-03-07 4,047.66 4,084.17 4,000.27 4,075.22 0.0M
2025-03-06 4,119.52 4,119.52 4,035.81 4,047.06 0.0M
2025-03-05 4,076.66 4,128.28 4,054.05 4,119.40 0.0M
2025-03-04 4,138.39 4,138.39 4,047.40 4,076.48 0.0M
2025-03-03 4,194.41 4,221.50 4,117.42 4,137.97 0.0M
2025-02-28 4,138.05 4,195.60 4,129.53 4,193.67 0.0M
2025-02-27 4,178.87 4,197.89 4,136.08 4,137.28 0.0M
2025-02-26 4,177.43 4,217.66 4,171.15 4,178.75 0.0M
2025-02-25 4,184.80 4,192.48 4,143.97 4,177.34 0.0M
2025-02-24 4,194.27 4,205.31 4,161.76 4,184.53 0.0M
2025-02-21 4,275.23 4,279.67 4,183.53 4,193.69 0.0M
2025-02-20 4,303.32 4,303.32 4,243.63 4,274.82 0.0M
2025-02-19 4,304.95 4,311.19 4,289.89 4,303.14 0.0M
2025-02-18 4,276.98 4,304.68 4,276.98 4,304.63 0.0M
2025-02-14 4,286.26 4,296.10 4,275.07 4,276.20 0.0M
2025-02-13 4,263.84 4,287.96 4,253.60 4,285.43 0.0M
2025-02-12 4,287.02 4,287.02 4,235.64 4,263.80 0.0M
2025-02-11 4,307.16 4,307.16 4,273.12 4,286.68 0.0M
2025-02-10 4,284.75 4,309.98 4,284.75 4,307.04 0.0M
2025-02-07 4,295.62 4,322.03 4,279.77 4,284.46 0.0M
2025-02-06 4,297.35 4,310.79 4,267.46 4,295.24 0.0M
2025-02-05 4,265.97 4,300.04 4,260.61 4,297.35 0.0M
2025-02-04 4,256.96 4,278.02 4,249.62 4,265.95 0.0M
2025-02-03 4,274.61 4,274.61 4,195.82 4,256.96 0.0M
2025-01-31 4,305.29 4,320.37 4,270.37 4,273.98 0.0M
2025-01-30 4,251.45 4,317.09 4,251.45 4,304.93 0.0M
2025-01-29 4,262.19 4,274.91 4,239.74 4,251.36 0.0M
2025-01-28 4,261.96 4,275.26 4,242.80 4,262.06 0.0M
2025-01-27 4,299.87 4,299.87 4,238.58 4,261.96 0.0M
2025-01-24 4,301.60 4,315.73 4,293.59 4,299.83 0.0M
2025-01-23 4,289.13 4,303.68 4,273.95 4,301.60 0.0M
2025-01-22 4,301.84 4,309.32 4,288.19 4,289.13 0.0M
2025-01-21 4,244.67 4,302.59 4,244.67 4,300.80 0.0M
2025-01-17 4,223.38 4,260.41 4,223.38 4,244.67 0.0M
2025-01-16 4,179.41 4,228.19 4,175.69 4,223.38 0.0M
2025-01-15 4,135.57 4,207.27 4,135.57 4,179.41 0.0M
2025-01-14 4,094.22 4,144.59 4,094.22 4,135.48 0.0M
2025-01-13 4,074.47 4,094.78 4,046.25 4,094.17 0.0M
2025-01-10 4,130.25 4,130.25 4,066.39 4,074.42 0.0M
2025-01-08 4,119.45 4,130.31 4,088.39 4,129.97 0.0M
2025-01-07 4,143.11 4,163.44 4,104.50 4,119.45 0.0M
2025-01-06 4,140.33 4,177.27 4,138.72 4,142.88 0.0M
2025-01-03 4,089.87 4,144.78 4,089.87 4,140.17 0.0M
2025-01-02 4,092.38 4,127.33 4,070.07 4,089.62 0.0M