CRSP US Small Cap TR

CRSPSCT
🏛️ usa →
4,027.60
Last Update: 2025-09-29
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
2022-12-30 2,803.78 2,803.78 2,770.94 2,795.04 0.0M
2022-12-29 2,742.10 2,809.46 2,742.10 2,803.56 0.0M
2022-12-28 2,787.09 2,793.00 2,740.52 2,740.61 0.0M
2022-12-27 2,796.33 2,801.82 2,778.82 2,787.04 0.0M
2022-12-23 2,781.82 2,796.40 2,765.71 2,796.29 0.0M
2022-12-22 2,816.37 2,816.37 2,736.53 2,781.73 0.0M
2022-12-21 2,768.69 2,823.69 2,768.69 2,816.36 0.0M
2022-12-20 2,756.23 2,780.22 2,747.35 2,768.64 0.0M
2022-12-19 2,793.19 2,795.06 2,746.41 2,756.23 0.0M
2022-12-16 2,819.93 2,819.93 2,769.75 2,793.09 0.0M
2022-12-15 2,888.65 2,888.65 2,814.58 2,819.66 0.0M
2022-12-14 2,902.63 2,923.08 2,871.99 2,888.38 0.0M
2022-12-13 2,880.34 2,970.05 2,880.34 2,901.85 0.0M
2022-12-12 2,842.29 2,881.50 2,838.14 2,880.26 0.0M
2022-12-09 2,869.86 2,869.86 2,842.11 2,842.29 0.0M
2022-12-08 2,849.71 2,892.48 2,849.71 2,869.81 0.0M
2022-12-07 2,858.59 2,873.72 2,845.81 2,849.26 0.0M
2022-12-06 2,898.74 2,898.74 2,837.49 2,858.37 0.0M
2022-12-05 2,978.11 2,978.11 2,890.76 2,898.61 0.0M
2022-12-02 2,970.76 2,988.73 2,934.96 2,978.03 0.0M
2022-12-01 2,972.02 2,993.68 2,960.80 2,970.63 0.0M
2022-11-30 2,897.41 2,971.75 2,873.78 2,971.74 0.0M
2022-11-29 2,885.35 2,910.51 2,885.35 2,896.75 0.0M
2022-11-28 2,942.86 2,942.86 2,878.84 2,885.03 0.0M
2022-11-25 2,931.69 2,947.24 2,928.96 2,942.79 0.0M
2022-11-23 2,922.97 2,940.31 2,914.88 2,931.49 0.0M
2022-11-22 2,881.59 2,923.55 2,881.59 2,922.80 0.0M
2022-11-21 2,893.13 2,893.13 2,866.87 2,881.54 0.0M
2022-11-18 2,876.52 2,915.76 2,871.86 2,893.03 0.0M
2022-11-17 2,899.41 2,899.41 2,845.61 2,876.26 0.0M
2022-11-16 2,952.89 2,952.89 2,895.38 2,899.03 0.0M
2022-11-15 2,906.62 2,974.33 2,906.62 2,952.77 0.0M
2022-11-14 2,944.24 2,950.70 2,906.18 2,906.19 0.0M
2022-11-11 2,913.93 2,961.56 2,913.93 2,943.80 0.0M
2022-11-10 2,742.77 2,914.46 2,742.77 2,913.91 0.0M
2022-11-09 2,810.36 2,810.36 2,737.85 2,742.52 0.0M
2022-11-08 2,804.01 2,842.26 2,780.23 2,809.97 0.0M
2022-11-07 2,783.16 2,806.78 2,773.82 2,803.92 0.0M
2022-11-04 2,752.22 2,803.17 2,740.52 2,783.05 0.0M
2022-11-03 2,764.38 2,771.82 2,712.56 2,751.88 0.0M
2022-11-02 2,854.68 2,867.78 2,763.72 2,764.27 0.0M
2022-11-01 2,845.69 2,879.51 2,844.61 2,854.63 0.0M
2022-10-31 2,848.06 2,859.69 2,827.82 2,845.59 0.0M
2022-10-28 2,794.38 2,849.43 2,786.68 2,847.78 0.0M
2022-10-27 2,791.25 2,832.28 2,790.82 2,794.08 0.0M
2022-10-26 2,784.78 2,835.38 2,784.04 2,791.00 0.0M
2022-10-25 2,712.41 2,788.25 2,712.41 2,784.75 0.0M
2022-10-24 2,698.14 2,717.23 2,681.08 2,712.31 0.0M
2022-10-21 2,644.81 2,701.42 2,629.64 2,698.11 0.0M
2022-10-20 2,679.35 2,710.76 2,638.15 2,644.77 0.0M
2022-10-19 2,732.12 2,732.12 2,658.04 2,679.18 0.0M
2022-10-18 2,693.06 2,765.84 2,693.06 2,732.10 0.0M
2022-10-17 2,616.65 2,700.72 2,616.65 2,693.06 0.0M
2022-10-14 2,685.77 2,718.31 2,614.47 2,616.63 0.0M
2022-10-13 2,652.41 2,697.99 2,652.10 2,685.60 0.0M
2022-10-12 2,640.75 2,647.45 2,614.47 2,630.79 0.0M
2022-10-11 2,644.23 2,677.13 2,604.32 2,643.64 0.0M
2022-10-10 2,662.24 2,672.22 2,627.76 2,644.22 0.0M
2022-10-07 2,736.51 2,736.51 2,649.72 2,662.24 0.0M
2022-10-06 2,756.30 2,770.00 2,727.92 2,736.41 0.0M
2022-10-05 2,771.32 2,771.32 2,708.02 2,756.14 0.0M
2022-10-04 2,662.69 2,771.34 2,662.69 2,771.25 0.0M
2022-10-03 2,589.32 2,676.02 2,589.32 2,662.49 0.0M
2022-09-30 2,606.06 2,649.40 2,587.30 2,589.13 0.0M
2022-09-29 2,665.68 2,665.68 2,579.52 2,605.88 0.0M
2022-09-28 2,588.35 2,677.77 2,588.35 2,664.32 0.0M
2022-09-27 2,581.12 2,630.18 2,568.33 2,588.35 0.0M
2022-09-26 2,624.29 2,647.63 2,577.17 2,581.11 0.0M
2022-09-23 2,684.94 2,684.94 2,590.33 2,624.29 0.0M
2022-09-22 2,747.96 2,747.96 2,677.72 2,684.87 0.0M
2022-09-21 2,788.26 2,830.87 2,747.84 2,747.92 0.0M
2022-09-20 2,834.90 2,834.90 2,772.05 2,788.17 0.0M
2022-09-19 2,806.95 2,836.44 2,777.65 2,834.89 0.0M
2022-09-16 2,852.06 2,852.06 2,782.00 2,806.88 0.0M
2022-09-15 2,870.93 2,898.93 2,842.37 2,851.91 0.0M
2022-09-14 2,867.36 2,876.13 2,838.65 2,870.53 0.0M
2022-09-13 2,983.06 2,983.06 2,857.92 2,866.47 0.0M
2022-09-12 2,949.29 2,987.90 2,949.29 2,983.01 0.0M
2022-09-09 2,895.51 2,953.99 2,895.51 2,949.29 0.0M
2022-09-08 2,866.44 2,895.49 2,834.91 2,895.46 0.0M
2022-09-07 2,801.05 2,868.94 2,794.32 2,866.01 0.0M
2022-09-06 2,820.21 2,830.02 2,786.35 2,800.89 0.0M
2022-09-02 2,837.39 2,879.10 2,808.90 2,820.08 0.0M
2022-09-01 2,863.36 2,863.36 2,799.79 2,837.36 0.0M
2022-08-31 2,880.84 2,897.32 2,860.90 2,863.02 0.0M
2022-08-30 2,920.11 2,931.40 2,869.74 2,880.36 0.0M
2022-08-29 2,941.66 2,944.21 2,910.73 2,919.79 0.0M
2022-08-26 3,036.25 3,038.92 2,941.49 2,941.61 0.0M
2022-08-25 2,988.85 3,036.23 2,988.85 3,036.21 0.0M
2022-08-24 2,966.22 2,998.36 2,962.43 2,988.69 0.0M
2022-08-23 2,964.33 2,997.96 2,963.69 2,966.16 0.0M
2022-08-22 3,028.36 3,028.36 2,959.62 2,964.26 0.0M
2022-08-19 3,088.76 3,088.76 3,020.47 3,028.30 0.0M
2022-08-18 3,070.00 3,092.35 3,067.49 3,088.52 0.0M
2022-08-17 3,117.45 3,117.45 3,051.70 3,069.71 0.0M
2022-08-16 3,107.03 3,131.14 3,090.43 3,117.24 0.0M
2022-08-15 3,101.85 3,109.03 3,072.81 3,106.63 0.0M
2022-08-12 3,049.31 3,101.71 3,049.31 3,101.71 0.0M
2022-08-11 3,037.10 3,092.58 3,037.10 3,048.80 0.0M
2022-08-10 2,955.84 3,039.17 2,955.84 3,036.82 0.0M
2022-08-09 2,994.16 2,994.16 2,946.83 2,955.75 0.0M
2022-08-08 2,968.59 3,024.97 2,968.59 2,994.03 0.0M
2022-08-05 2,947.45 2,969.31 2,916.70 2,968.45 0.0M
2022-08-04 2,959.08 2,960.48 2,943.41 2,947.10 0.0M
2022-08-03 2,922.91 2,966.34 2,922.91 2,959.03 0.0M
2022-08-02 2,937.74 2,951.97 2,913.20 2,922.85 0.0M
2022-08-01 2,940.06 2,949.70 2,903.74 2,937.65 0.0M
2022-07-29 2,910.88 2,946.70 2,904.86 2,939.99 0.0M
2022-07-28 2,865.52 2,911.52 2,845.45 2,910.54 0.0M
2022-07-27 2,805.42 2,873.52 2,805.42 2,865.18 0.0M
2022-07-26 2,830.14 2,830.14 2,798.89 2,805.41 0.0M
2022-07-25 2,816.29 2,832.27 2,802.47 2,830.08 0.0M
2022-07-22 2,850.73 2,864.53 2,798.60 2,816.31 0.0M
2022-07-21 2,833.02 2,850.77 2,803.86 2,850.69 0.0M
2022-07-20 2,791.79 2,836.69 2,787.30 2,832.90 0.0M
2022-07-19 2,702.20 2,792.75 2,702.20 2,791.78 0.0M
2022-07-18 2,705.89 2,748.61 2,695.54 2,702.20 0.0M
2022-07-15 2,652.29 2,705.89 2,652.29 2,705.88 0.0M
2022-07-14 2,683.31 2,683.31 2,618.46 2,652.24 0.0M
2022-07-13 2,688.67 2,694.44 2,644.87 2,682.96 0.0M
2022-07-12 2,698.13 2,717.18 2,674.97 2,688.60 0.0M
2022-07-11 2,741.28 2,741.28 2,694.46 2,698.11 0.0M
2022-07-08 2,750.10 2,762.15 2,720.38 2,741.23 0.0M
2022-07-07 2,687.20 2,754.16 2,687.20 2,749.93 0.0M
2022-07-06 2,706.55 2,718.56 2,662.09 2,687.12 0.0M
2022-07-05 2,694.99 2,706.69 2,620.16 2,706.52 0.0M
2022-07-01 2,659.14 2,697.61 2,638.02 2,694.82 0.0M
2022-06-30 2,685.47 2,686.90 2,622.00 2,658.98 0.0M
2022-06-29 2,713.90 2,713.90 2,664.92 2,685.19 0.0M
2022-06-28 2,757.19 2,794.20 2,712.24 2,712.69 0.0M
2022-06-27 2,751.93 2,771.90 2,734.88 2,757.18 0.0M
2022-06-24 2,659.46 2,752.30 2,659.46 2,751.91 0.0M
2022-06-23 2,626.84 2,663.64 2,615.14 2,659.39 0.0M
2022-06-22 2,633.51 2,646.86 2,590.08 2,626.78 0.0M
2022-06-21 2,595.31 2,661.14 2,595.31 2,633.47 0.0M
2022-06-17 2,568.09 2,617.67 2,565.48 2,595.22 0.0M
2022-06-16 2,696.83 2,696.83 2,553.94 2,568.07 0.0M
2022-06-15 2,660.50 2,729.13 2,655.18 2,696.56 0.0M
2022-06-14 2,671.34 2,688.96 2,636.96 2,660.15 0.0M
2022-06-13 2,806.48 2,806.48 2,660.07 2,670.56 0.0M
2022-06-10 2,889.53 2,889.53 2,800.20 2,806.46 0.0M
2022-06-09 2,957.56 2,957.56 2,889.47 2,889.49 0.0M
2022-06-08 3,003.99 3,003.99 2,948.96 2,957.15 0.0M
2022-06-07 2,967.18 3,003.82 2,935.90 3,003.72 0.0M
2022-06-06 2,952.31 2,984.07 2,952.31 2,967.03 0.0M
2022-06-03 2,982.76 2,982.76 2,940.41 2,952.26 0.0M
2022-06-02 2,914.27 2,982.69 2,914.27 2,982.69 0.0M
2022-06-01 2,934.88 2,956.15 2,876.96 2,913.94 0.0M
2022-05-31 2,971.84 2,971.84 2,920.88 2,934.71 0.0M
2022-05-27 2,898.22 2,971.45 2,898.22 2,971.44 0.0M
2022-05-26 2,834.07 2,911.43 2,834.07 2,897.87 0.0M
2022-05-25 2,779.18 2,845.78 2,769.26 2,833.82 0.0M
2022-05-24 2,821.38 2,821.38 2,733.73 2,779.14 0.0M
2022-05-23 2,790.47 2,832.14 2,781.83 2,821.31 0.0M
2022-05-20 2,795.67 2,827.19 2,723.83 2,790.44 0.0M
2022-05-19 2,792.27 2,828.11 2,768.43 2,795.45 0.0M
2022-05-18 2,897.65 2,897.65 2,780.67 2,791.98 0.0M
2022-05-17 2,814.15 2,898.38 2,814.15 2,898.27 0.0M
2022-05-16 2,830.70 2,839.30 2,803.33 2,814.02 0.0M
2022-05-13 2,741.74 2,846.31 2,741.74 2,830.53 0.0M
2022-05-12 2,710.29 2,761.57 2,683.60 2,741.19 0.0M
2022-05-11 2,768.26 2,819.62 2,706.23 2,709.97 0.0M
2022-05-10 2,780.96 2,827.56 2,715.85 2,768.09 0.0M
2022-05-09 2,903.65 2,903.65 2,769.45 2,780.87 0.0M
2022-05-06 2,949.44 2,949.44 2,869.25 2,903.42 0.0M
2022-05-05 3,066.16 3,066.16 2,918.85 2,949.13 0.0M
2022-05-04 2,985.83 3,069.29 2,952.83 3,066.06 0.0M
2022-05-03 2,959.64 2,999.51 2,955.13 2,985.78 0.0M
2022-05-02 2,935.60 2,969.47 2,893.81 2,959.58 0.0M
2022-04-29 3,021.90 3,038.34 2,931.82 2,935.55 0.0M
2022-04-28 2,964.77 3,034.90 2,940.25 3,021.65 0.0M
2022-04-27 2,968.07 3,001.41 2,952.03 2,964.43 0.0M
2022-04-26 3,061.92 3,061.92 2,967.95 2,968.05 0.0M
2022-04-25 3,042.08 3,062.49 2,987.71 3,061.86 0.0M
2022-04-22 3,122.37 3,122.37 3,040.99 3,042.07 0.0M
2022-04-21 3,190.86 3,224.16 3,115.39 3,122.33 0.0M
2022-04-20 3,176.81 3,210.00 3,176.81 3,190.75 0.0M
2022-04-19 3,108.51 3,181.37 3,108.51 3,176.79 0.0M
2022-04-18 3,125.38 3,125.38 3,095.15 3,108.50 0.0M
2022-04-14 3,150.68 3,167.07 3,125.32 3,125.38 0.0M
2022-04-13 3,095.01 3,154.78 3,095.01 3,150.61 0.0M
2022-04-12 3,092.04 3,155.09 3,086.64 3,094.69 0.0M
2022-04-11 3,108.29 3,127.23 3,088.65 3,092.04 0.0M
2022-04-08 3,118.86 3,138.81 3,098.61 3,108.25 0.0M
2022-04-07 3,125.46 3,132.83 3,075.53 3,118.72 0.0M
2022-04-06 3,165.68 3,165.68 3,104.56 3,125.36 0.0M
2022-04-05 3,230.67 3,240.06 3,160.24 3,165.66 0.0M
2022-04-04 3,225.71 3,233.36 3,211.05 3,230.55 0.0M
2022-04-01 3,199.17 3,231.44 3,195.97 3,225.60 0.0M
2022-03-31 3,241.92 3,253.26 3,198.85 3,198.98 0.0M
2022-03-30 3,292.23 3,292.23 3,227.83 3,241.71 0.0M
2022-03-29 3,212.49 3,298.88 3,212.49 3,291.11 0.0M
2022-03-28 3,211.36 3,212.53 3,171.11 3,212.44 0.0M
2022-03-25 3,199.84 3,211.82 3,184.85 3,211.38 0.0M
2022-03-24 3,167.54 3,199.85 3,164.40 3,199.77 0.0M
2022-03-23 3,219.72 3,219.72 3,166.36 3,167.43 0.0M
2022-03-22 3,188.72 3,234.22 3,188.72 3,219.61 0.0M
2022-03-21 3,204.44 3,220.30 3,170.35 3,188.70 0.0M
2022-03-18 3,171.21 3,207.30 3,157.69 3,204.39 0.0M
2022-03-17 3,123.84 3,171.31 3,106.86 3,171.05 0.0M
2022-03-16 3,034.16 3,124.14 3,034.16 3,123.75 0.0M
2022-03-15 2,987.30 3,035.67 2,987.30 3,033.83 0.0M
2022-03-14 3,031.66 3,045.43 2,974.06 2,987.09 0.0M
2022-03-11 3,074.57 3,097.71 3,030.02 3,030.98 0.0M
2022-03-10 3,078.37 3,078.37 3,032.76 3,074.52 0.0M
2022-03-09 2,995.05 3,091.03 2,995.05 3,077.92 0.0M
2022-03-08 2,983.06 3,060.34 2,975.54 2,994.86 0.0M
2022-03-07 3,082.76 3,084.24 2,982.94 2,982.96 0.0M
2022-03-04 3,134.32 3,134.32 3,055.80 3,082.18 0.0M
2022-03-03 3,167.60 3,180.87 3,115.57 3,134.19 0.0M
2022-03-02 3,092.28 3,178.41 3,092.28 3,167.19 0.0M
2022-03-01 3,152.41 3,156.16 3,073.22 3,092.19 0.0M
2022-02-28 3,143.84 3,167.15 3,109.52 3,152.36 0.0M
2022-02-25 3,065.27 3,143.77 3,057.98 3,143.54 0.0M
2022-02-24 3,002.83 3,070.04 2,925.61 3,064.77 0.0M
2022-02-23 3,058.64 3,089.80 3,000.12 3,002.58 0.0M
2022-02-22 3,102.41 3,112.31 3,042.06 3,058.59 0.0M
2022-02-18 3,125.15 3,146.70 3,093.60 3,102.37 0.0M
2022-02-17 3,201.31 3,201.31 3,121.39 3,124.98 0.0M
2022-02-16 3,194.81 3,209.84 3,174.33 3,201.07 0.0M
2022-02-15 3,118.89 3,198.31 3,118.89 3,194.73 0.0M
2022-02-14 3,138.71 3,160.46 3,103.67 3,118.72 0.0M
2022-02-11 3,176.38 3,206.85 3,119.46 3,138.33 0.0M
2022-02-10 3,222.74 3,253.99 3,159.66 3,176.06 0.0M
2022-02-09 3,160.31 3,222.49 3,160.31 3,222.47 0.0M
2022-02-08 3,112.27 3,164.32 3,112.05 3,160.21 0.0M
2022-02-07 3,104.79 3,136.06 3,102.00 3,112.23 0.0M
2022-02-04 3,091.24 3,127.99 3,061.70 3,104.76 0.0M
2022-02-03 3,148.94 3,148.94 3,088.05 3,091.00 0.0M
2022-02-02 3,162.66 3,168.33 3,124.35 3,148.81 0.0M
2022-02-01 3,125.56 3,165.80 3,096.54 3,162.53 0.0M
2022-01-31 3,043.53 3,125.53 3,031.86 3,125.52 0.0M
2022-01-28 2,985.19 3,043.39 2,944.94 3,043.35 0.0M
2022-01-27 3,036.11 3,090.73 2,974.47 2,984.87 0.0M
2022-01-26 3,069.11 3,137.02 3,010.69 3,036.01 0.0M
2022-01-25 3,115.82 3,115.82 3,013.82 3,069.10 0.0M
2022-01-24 3,061.69 3,122.29 2,965.67 3,115.78 0.0M
2022-01-21 3,119.13 3,135.97 3,061.24 3,061.68 0.0M
2022-01-20 3,171.63 3,232.19 3,115.84 3,119.08 0.0M
2022-01-19 3,214.79 3,236.55 3,170.57 3,171.51 0.0M
2022-01-18 3,296.98 3,296.98 3,210.85 3,214.78 0.0M
2022-01-14 3,303.53 3,303.53 3,247.49 3,296.97 0.0M
2022-01-13 3,329.13 3,355.80 3,296.69 3,303.50 0.0M
2022-01-12 3,340.76 3,369.55 3,313.83 3,328.83 0.0M
2022-01-11 3,301.67 3,342.55 3,280.76 3,340.71 0.0M
2022-01-10 3,315.24 3,315.46 3,244.41 3,301.66 0.0M
2022-01-07 3,342.58 3,362.97 3,311.92 3,315.21 0.0M
2022-01-06 3,326.70 3,365.75 3,306.33 3,342.49 0.0M
2022-01-05 3,422.96 3,432.96 3,326.10 3,326.60 0.0M
2022-01-04 3,414.34 3,440.63 3,403.95 3,422.94 0.0M
2022-01-03 3,393.75 3,430.87 3,390.68 3,414.18 0.0M