CRSP US Small Cap TR

CRSPSCT
🏛️ usa →
4,027.30
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
2023-12-29 3,337.95 3,337.95 3,299.53 3,300.57 0.0M
2023-12-28 3,341.48 3,346.65 3,329.00 3,337.62 0.0M
2023-12-27 3,333.44 3,348.07 3,329.42 3,339.73 0.0M
2023-12-26 3,305.06 3,342.61 3,305.06 3,333.29 0.0M
2023-12-22 3,286.36 3,318.86 3,286.36 3,305.01 0.0M
2023-12-21 3,234.93 3,287.04 3,234.93 3,286.27 0.0M
2023-12-20 3,295.83 3,313.08 3,234.62 3,234.91 0.0M
2023-12-19 3,246.34 3,298.86 3,246.34 3,295.75 0.0M
2023-12-18 3,245.30 3,259.80 3,239.39 3,246.23 0.0M
2023-12-15 3,271.98 3,274.14 3,232.66 3,245.25 0.0M
2023-12-14 3,191.29 3,282.26 3,191.29 3,271.70 0.0M
2023-12-13 3,101.62 3,191.11 3,087.18 3,190.23 0.0M
2023-12-12 3,103.44 3,112.27 3,085.69 3,101.49 0.0M
2023-12-11 3,088.74 3,105.19 3,084.08 3,103.37 0.0M
2023-12-08 3,071.38 3,098.94 3,064.79 3,088.74 0.0M
2023-12-07 3,051.77 3,071.27 3,046.64 3,071.27 0.0M
2023-12-06 3,057.63 3,102.64 3,050.34 3,051.42 0.0M
2023-12-05 3,099.15 3,099.15 3,052.51 3,057.42 0.0M
2023-12-04 3,076.32 3,099.64 3,060.00 3,099.02 0.0M
2023-12-01 2,992.99 3,077.00 2,985.66 3,076.15 0.0M
2023-11-30 2,977.02 2,995.82 2,975.76 2,992.92 0.0M
2023-11-29 2,959.58 3,008.38 2,959.58 2,976.17 0.0M
2023-11-28 2,970.61 2,977.19 2,953.06 2,959.25 0.0M
2023-11-27 2,974.81 2,976.20 2,952.21 2,970.56 0.0M
2023-11-24 2,960.28 2,978.46 2,955.95 2,974.74 0.0M
2023-11-22 2,941.87 2,969.65 2,941.87 2,960.06 0.0M
2023-11-21 2,967.05 2,967.05 2,940.92 2,941.60 0.0M
2023-11-20 2,952.72 2,970.89 2,943.77 2,966.98 0.0M
2023-11-17 2,923.05 2,954.38 2,923.05 2,952.57 0.0M
2023-11-16 2,959.86 2,959.86 2,912.33 2,922.85 0.0M
2023-11-15 2,946.91 2,995.95 2,946.91 2,959.39 0.0M
2023-11-14 2,820.39 2,949.65 2,820.39 2,946.72 0.0M
2023-11-13 2,823.57 2,827.31 2,802.98 2,819.94 0.0M
2023-11-10 2,792.42 2,824.47 2,787.73 2,823.35 0.0M
2023-11-09 2,829.35 2,845.15 2,788.90 2,792.12 0.0M
2023-11-08 2,847.39 2,853.44 2,822.91 2,829.06 0.0M
2023-11-07 2,851.89 2,857.45 2,832.08 2,847.19 0.0M
2023-11-06 2,883.71 2,885.28 2,841.58 2,851.79 0.0M
2023-11-03 2,818.55 2,898.54 2,818.55 2,883.67 0.0M
2023-11-02 2,755.03 2,819.88 2,755.03 2,818.28 0.0M
2023-11-01 2,740.94 2,754.93 2,721.95 2,754.86 0.0M
2023-10-31 2,718.00 2,743.81 2,713.74 2,740.89 0.0M
2023-10-30 2,698.36 2,728.86 2,695.73 2,717.64 0.0M
2023-10-27 2,731.14 2,739.68 2,693.71 2,697.93 0.0M
2023-10-26 2,721.41 2,751.41 2,720.22 2,731.14 0.0M
2023-10-25 2,771.25 2,771.25 2,719.48 2,721.33 0.0M
2023-10-24 2,750.52 2,789.45 2,750.52 2,771.21 0.0M
2023-10-23 2,774.70 2,785.34 2,745.35 2,750.46 0.0M
2023-10-20 2,809.83 2,813.44 2,773.35 2,774.68 0.0M
2023-10-19 2,851.78 2,862.88 2,803.78 2,809.75 0.0M
2023-10-18 2,916.17 2,916.17 2,849.42 2,851.66 0.0M
2023-10-17 2,883.06 2,935.74 2,864.72 2,916.15 0.0M
2023-10-16 2,835.60 2,887.46 2,835.60 2,883.01 0.0M
2023-10-13 2,856.11 2,865.31 2,827.17 2,835.54 0.0M
2023-10-12 2,915.77 2,919.04 2,840.80 2,856.02 0.0M
2023-10-11 2,908.59 2,927.63 2,894.31 2,915.54 0.0M
2023-10-10 2,876.73 2,926.30 2,876.73 2,908.55 0.0M
2023-10-09 2,855.37 2,883.61 2,839.30 2,876.72 0.0M
2023-10-06 2,831.35 2,871.25 2,804.36 2,855.37 0.0M
2023-10-05 2,833.81 2,836.64 2,812.25 2,831.14 0.0M
2023-10-04 2,819.86 2,835.89 2,797.43 2,833.68 0.0M
2023-10-03 2,871.77 2,871.77 2,809.23 2,819.80 0.0M
2023-10-02 2,910.43 2,910.43 2,859.88 2,871.63 0.0M
2023-09-29 2,919.65 2,948.14 2,906.07 2,910.30 0.0M
2023-09-28 2,890.85 2,932.46 2,889.61 2,919.42 0.0M
2023-09-27 2,866.50 2,902.16 2,866.50 2,889.29 0.0M
2023-09-26 2,907.96 2,907.96 2,866.45 2,866.47 0.0M
2023-09-25 2,896.53 2,914.22 2,882.22 2,907.96 0.0M
2023-09-22 2,905.15 2,919.47 2,896.01 2,896.51 0.0M
2023-09-21 2,960.75 2,960.75 2,904.98 2,905.12 0.0M
2023-09-20 2,980.41 3,006.54 2,960.07 2,960.66 0.0M
2023-09-19 2,990.31 2,998.95 2,971.07 2,980.36 0.0M
2023-09-18 3,001.10 3,002.45 2,987.27 2,990.23 0.0M
2023-09-15 3,029.70 3,029.70 2,991.07 3,001.08 0.0M
2023-09-14 2,993.86 3,032.13 2,993.86 3,029.46 0.0M
2023-09-13 3,015.39 3,015.83 2,984.44 2,992.66 0.0M
2023-09-12 3,015.95 3,030.08 3,007.74 3,015.21 0.0M
2023-09-11 3,011.34 3,033.31 3,011.34 3,015.90 0.0M
2023-09-08 3,016.95 3,022.42 3,008.65 3,011.29 0.0M
2023-09-07 3,042.77 3,042.77 3,004.05 3,016.88 0.0M
2023-09-06 3,051.98 3,066.02 3,026.94 3,042.41 0.0M
2023-09-05 3,114.92 3,114.92 3,051.80 3,051.80 0.0M
2023-09-01 3,084.06 3,121.92 3,084.06 3,114.81 0.0M
2023-08-31 3,084.04 3,100.59 3,083.19 3,083.97 0.0M
2023-08-30 3,069.63 3,091.12 3,065.07 3,083.29 0.0M
2023-08-29 3,023.38 3,069.48 3,017.07 3,069.28 0.0M
2023-08-28 2,998.93 3,036.15 2,998.93 3,023.34 0.0M
2023-08-25 2,985.13 3,012.13 2,967.67 2,998.90 0.0M
2023-08-24 3,020.12 3,029.12 2,984.92 2,985.06 0.0M
2023-08-23 2,986.20 3,022.41 2,984.51 3,019.80 0.0M
2023-08-22 2,998.08 3,010.19 2,982.38 2,986.14 0.0M
2023-08-21 2,998.90 3,006.90 2,978.86 2,998.05 0.0M
2023-08-18 2,987.37 3,005.29 2,960.56 2,998.84 0.0M
2023-08-17 3,025.81 3,035.16 2,986.89 2,987.11 0.0M
2023-08-16 3,058.39 3,064.00 3,025.36 3,025.36 0.0M
2023-08-15 3,099.27 3,099.27 3,057.02 3,058.05 0.0M
2023-08-14 3,098.70 3,099.50 3,072.85 3,099.09 0.0M
2023-08-11 3,095.49 3,105.33 3,083.00 3,098.18 0.0M
2023-08-10 3,103.16 3,138.29 3,085.36 3,095.28 0.0M
2023-08-09 3,122.83 3,123.38 3,096.53 3,102.90 0.0M
2023-08-08 3,147.00 3,147.00 3,089.21 3,122.61 0.0M
2023-08-07 3,131.48 3,147.92 3,125.33 3,146.93 0.0M
2023-08-04 3,136.42 3,165.17 3,128.74 3,131.41 0.0M
2023-08-03 3,145.84 3,147.84 3,116.84 3,136.02 0.0M
2023-08-02 3,190.87 3,190.87 3,132.18 3,145.73 0.0M
2023-08-01 3,202.88 3,202.88 3,168.01 3,190.80 0.0M
2023-07-31 3,176.80 3,203.24 3,176.80 3,202.80 0.0M
2023-07-28 3,138.94 3,179.32 3,138.94 3,176.50 0.0M
2023-07-27 3,177.99 3,200.00 3,131.24 3,138.52 0.0M
2023-07-26 3,161.11 3,184.32 3,154.94 3,177.93 0.0M
2023-07-25 3,157.62 3,175.28 3,151.83 3,161.10 0.0M
2023-07-24 3,153.92 3,171.94 3,148.25 3,157.57 0.0M
2023-07-21 3,161.73 3,179.85 3,152.19 3,153.91 0.0M
2023-07-20 3,186.15 3,186.15 3,150.81 3,161.70 0.0M
2023-07-19 3,170.26 3,190.36 3,170.26 3,185.97 0.0M
2023-07-18 3,141.18 3,174.13 3,141.11 3,170.23 0.0M
2023-07-17 3,118.87 3,148.59 3,110.14 3,141.17 0.0M
2023-07-14 3,152.02 3,152.02 3,106.30 3,118.83 0.0M
2023-07-13 3,130.03 3,155.13 3,130.03 3,151.87 0.0M
2023-07-12 3,104.95 3,147.68 3,104.95 3,129.81 0.0M
2023-07-11 3,068.14 3,107.76 3,068.14 3,104.85 0.0M
2023-07-10 3,023.23 3,068.54 3,016.87 3,068.12 0.0M
2023-07-07 2,994.16 3,048.03 2,994.16 3,023.18 0.0M
2023-07-06 3,033.98 3,033.98 2,964.46 2,994.04 0.0M
2023-07-05 3,062.56 3,062.56 3,030.79 3,033.85 0.0M
2023-07-03 3,052.10 3,065.27 3,047.06 3,062.42 0.0M
2023-06-30 3,033.68 3,062.61 3,033.68 3,051.93 0.0M
2023-06-29 3,000.01 3,033.91 3,000.01 3,033.39 0.0M
2023-06-28 2,990.65 2,999.09 2,977.46 2,998.48 0.0M
2023-06-27 2,941.15 2,996.51 2,941.15 2,990.65 0.0M
2023-06-26 2,925.33 2,958.48 2,924.77 2,941.14 0.0M
2023-06-23 2,964.17 2,964.17 2,923.41 2,925.29 0.0M
2023-06-22 2,984.19 2,984.19 2,953.93 2,964.12 0.0M
2023-06-21 2,992.75 2,997.53 2,973.60 2,984.14 0.0M
2023-06-20 3,012.36 3,012.36 2,978.28 2,992.66 0.0M
2023-06-16 3,027.48 3,046.90 3,001.95 3,012.32 0.0M
2023-06-15 2,999.32 3,029.57 2,985.59 3,027.36 0.0M
2023-06-14 3,023.80 3,038.39 2,981.23 2,998.78 0.0M
2023-06-13 2,984.95 3,027.60 2,984.95 3,022.66 0.0M
2023-06-12 2,965.80 2,990.31 2,960.91 2,984.85 0.0M
2023-06-09 2,984.39 2,988.46 2,960.90 2,965.77 0.0M
2023-06-08 2,994.54 2,994.54 2,965.16 2,984.31 0.0M
2023-06-07 2,952.86 2,999.59 2,952.86 2,994.26 0.0M
2023-06-06 2,894.48 2,958.27 2,887.60 2,952.60 0.0M
2023-06-05 2,922.56 2,922.56 2,879.29 2,894.36 0.0M
2023-06-02 2,833.56 2,923.51 2,833.56 2,922.49 0.0M
2023-06-01 2,807.71 2,841.59 2,796.26 2,833.46 0.0M
2023-05-31 2,837.95 2,837.95 2,787.88 2,807.42 0.0M
2023-05-30 2,839.66 2,859.45 2,827.04 2,837.39 0.0M
2023-05-26 2,810.70 2,843.25 2,810.70 2,839.38 0.0M
2023-05-25 2,821.33 2,824.84 2,788.96 2,810.54 0.0M
2023-05-24 2,853.13 2,853.13 2,810.83 2,821.05 0.0M
2023-05-23 2,877.07 2,895.67 2,852.83 2,853.06 0.0M
2023-05-22 2,852.40 2,887.35 2,852.40 2,877.03 0.0M
2023-05-19 2,874.58 2,891.55 2,844.74 2,852.32 0.0M
2023-05-18 2,849.64 2,877.47 2,839.15 2,874.36 0.0M
2023-05-17 2,796.97 2,852.34 2,796.97 2,849.10 0.0M
2023-05-16 2,841.30 2,841.30 2,796.63 2,796.79 0.0M
2023-05-15 2,808.73 2,849.29 2,808.73 2,841.04 0.0M
2023-05-12 2,811.90 2,826.08 2,791.58 2,808.45 0.0M
2023-05-11 2,828.98 2,828.98 2,799.80 2,811.47 0.0M
2023-05-10 2,821.77 2,855.91 2,803.34 2,828.78 0.0M
2023-05-09 2,830.56 2,831.69 2,806.37 2,821.66 0.0M
2023-05-08 2,834.14 2,848.75 2,820.91 2,830.44 0.0M
2023-05-05 2,771.98 2,840.83 2,771.98 2,834.02 0.0M
2023-05-04 2,812.52 2,812.52 2,755.79 2,771.68 0.0M
2023-05-03 2,813.41 2,859.39 2,810.88 2,812.33 0.0M
2023-05-02 2,865.60 2,865.60 2,783.08 2,813.32 0.0M
2023-05-01 2,864.53 2,886.50 2,858.03 2,865.56 0.0M
2023-04-28 2,836.45 2,868.62 2,829.61 2,864.51 0.0M
2023-04-27 2,794.63 2,837.53 2,793.04 2,836.12 0.0M
2023-04-26 2,794.22 2,823.38 2,788.99 2,794.22 0.0M
2023-04-25 2,881.90 2,881.90 2,817.57 2,817.63 0.0M
2023-04-24 2,885.44 2,893.04 2,869.03 2,881.79 0.0M
2023-04-21 2,883.55 2,888.38 2,865.51 2,885.42 0.0M
2023-04-20 2,899.27 2,899.27 2,874.06 2,883.51 0.0M
2023-04-19 2,893.94 2,903.15 2,874.65 2,899.13 0.0M
2023-04-18 2,896.77 2,909.89 2,881.55 2,893.91 0.0M
2023-04-17 2,871.73 2,896.91 2,871.73 2,896.77 0.0M
2023-04-14 2,890.11 2,905.20 2,855.02 2,871.73 0.0M
2023-04-13 2,862.40 2,895.22 2,862.40 2,889.99 0.0M
2023-04-12 2,881.80 2,908.16 2,859.86 2,862.13 0.0M
2023-04-11 2,857.16 2,894.04 2,857.16 2,881.72 0.0M
2023-04-10 2,825.99 2,857.52 2,812.88 2,857.13 0.0M
2023-04-06 2,824.28 2,831.25 2,809.43 2,825.94 0.0M
2023-04-05 2,849.45 2,849.45 2,807.34 2,824.15 0.0M
2023-04-04 2,896.98 2,904.01 2,833.88 2,849.29 0.0M
2023-04-03 2,898.73 2,911.14 2,872.84 2,896.82 0.0M
2023-03-31 2,843.00 2,899.13 2,843.00 2,898.58 0.0M
2023-03-30 2,838.19 2,867.56 2,834.25 2,842.78 0.0M
2023-03-29 2,800.14 2,838.02 2,800.14 2,836.73 0.0M
2023-03-28 2,795.64 2,809.60 2,786.38 2,800.13 0.0M
2023-03-27 2,766.84 2,810.19 2,766.84 2,795.62 0.0M
2023-03-24 2,746.67 2,767.89 2,707.11 2,766.82 0.0M
2023-03-23 2,758.80 2,808.96 2,725.62 2,746.61 0.0M
2023-03-22 2,832.39 2,838.08 2,757.66 2,758.76 0.0M
2023-03-21 2,780.01 2,842.68 2,780.01 2,832.38 0.0M
2023-03-20 2,743.14 2,801.78 2,743.14 2,780.00 0.0M
2023-03-17 2,809.43 2,809.43 2,735.24 2,743.13 0.0M
2023-03-16 2,770.24 2,820.18 2,730.84 2,809.30 0.0M
2023-03-15 2,827.84 2,827.84 2,729.33 2,769.83 0.0M
2023-03-14 2,781.39 2,863.87 2,781.39 2,827.65 0.0M
2023-03-13 2,829.46 2,829.46 2,745.04 2,780.40 0.0M
2023-03-10 2,915.65 2,915.65 2,805.35 2,829.33 0.0M
2023-03-09 2,995.93 3,002.67 2,914.95 2,915.54 0.0M
2023-03-08 2,994.27 3,006.44 2,976.95 2,995.36 0.0M
2023-03-07 3,031.94 3,037.30 2,990.87 2,994.09 0.0M
2023-03-06 3,070.65 3,074.35 3,024.26 3,031.68 0.0M
2023-03-03 3,028.07 3,074.68 3,028.07 3,070.40 0.0M
2023-03-02 3,013.42 3,031.76 2,984.07 3,027.92 0.0M
2023-03-01 3,007.82 3,021.06 2,998.90 3,013.05 0.0M
2023-02-28 3,009.52 3,032.86 3,007.17 3,007.72 0.0M
2023-02-27 3,002.88 3,040.69 3,002.70 3,009.04 0.0M
2023-02-24 3,028.09 3,028.09 2,977.79 3,002.59 0.0M
2023-02-23 3,014.25 3,042.28 2,992.08 3,027.88 0.0M
2023-02-22 3,005.24 3,030.87 3,004.33 3,013.98 0.0M
2023-02-21 3,088.07 3,088.07 3,003.47 3,005.19 0.0M
2023-02-17 3,091.99 3,091.99 3,061.82 3,087.95 0.0M
2023-02-16 3,124.98 3,124.98 3,078.31 3,091.75 0.0M
2023-02-15 3,094.64 3,124.86 3,073.67 3,124.62 0.0M
2023-02-14 3,091.06 3,111.09 3,061.65 3,094.45 0.0M
2023-02-13 3,054.71 3,091.92 3,049.13 3,090.89 0.0M
2023-02-10 3,053.86 3,056.94 3,033.53 3,054.53 0.0M
2023-02-09 3,094.76 3,126.17 3,048.10 3,053.62 0.0M
2023-02-08 3,134.88 3,134.88 3,090.19 3,094.50 0.0M
2023-02-07 3,108.86 3,140.66 3,078.59 3,134.85 0.0M
2023-02-06 3,149.72 3,149.72 3,100.75 3,108.81 0.0M
2023-02-03 3,180.77 3,181.61 3,139.97 3,149.66 0.0M
2023-02-02 3,128.88 3,196.22 3,128.88 3,180.38 0.0M
2023-02-01 3,078.48 3,149.50 3,062.65 3,128.79 0.0M
2023-01-31 3,005.11 3,078.55 3,005.11 3,078.41 0.0M
2023-01-30 3,044.43 3,044.43 3,004.23 3,004.94 0.0M
2023-01-27 3,026.39 3,054.91 3,017.25 3,044.14 0.0M
2023-01-26 2,999.44 3,028.54 2,993.11 3,026.33 0.0M
2023-01-25 2,994.09 3,000.22 2,951.30 2,999.37 0.0M
2023-01-24 3,006.91 3,006.91 2,983.60 2,994.09 0.0M
2023-01-23 2,965.17 3,013.92 2,965.17 3,006.82 0.0M
2023-01-20 2,911.32 2,965.17 2,911.21 2,965.17 0.0M
2023-01-19 2,944.99 2,944.99 2,896.93 2,911.19 0.0M
2023-01-18 2,984.90 3,016.05 2,944.71 2,944.84 0.0M
2023-01-17 2,987.39 2,999.35 2,979.80 2,984.87 0.0M
2023-01-13 2,973.76 2,990.38 2,949.84 2,987.37 0.0M
2023-01-12 2,938.55 2,974.24 2,926.67 2,973.64 0.0M
2023-01-11 2,896.82 2,938.58 2,896.82 2,938.28 0.0M
2023-01-10 2,862.72 2,896.87 2,852.17 2,896.82 0.0M
2023-01-09 2,855.48 2,895.00 2,855.48 2,862.71 0.0M
2023-01-06 2,792.38 2,859.88 2,792.38 2,855.41 0.0M
2023-01-05 2,822.98 2,822.98 2,779.29 2,792.30 0.0M
2023-01-04 2,779.47 2,834.64 2,779.47 2,822.87 0.0M
2023-01-03 2,795.35 2,831.70 2,759.93 2,779.36 0.0M