Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CSUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2025 | 588.61 | 0.39 | 0.07% | 595.62 | 597.72 | 562.46 | 9,544 |
| Mar 04 2025 | 588.22 | -19.97 | -3.28% | 599.67 | 600.945 | 586.00 | 21,128 |
| Mar 03 2025 | 608.19 | 5.08 | 0.84% | 610.73 | 613.80 | 569.88 | 23,709 |
| Feb 28 2025 | 603.11 | -7.80 | -1.28% | 601.68 | 604.64 | 598.28 | 8,797 |
| Feb 27 2025 | 610.91 | -3.82 | -0.62% | 612.83 | 615.575 | 606.125 | 15,806 |
| Feb 26 2025 | 614.73 | 9.01 | 1.49% | 611.83 | 615.40 | 610.51 | 9,666 |
| Feb 25 2025 | 605.72 | -10.65 | -1.73% | 611.47 | 614.155 | 605.64 | 7,735 |
| Feb 24 2025 | 616.37 | -7.51 | -1.20% | 618.95 | 620.23 | 612.225 | 1,283 |
| Feb 21 2025 | 623.88 | -0.93 | -0.15% | 627.47 | 629.26 | 621.94 | 1,524 |
| Feb 20 2025 | 624.81 | -3.90 | -0.62% | 628.55 | 630.485 | 623.57 | 1,792 |
| Feb 19 2025 | 628.71 | 0.84 | 0.13% | 629.48 | 629.805 | 625.815 | 5,111 |
| Feb 18 2025 | 627.87 | -1.04 | -0.17% | 630.19 | 632.03 | 626.70 | 3,924 |
| Feb 17 2025 | 628.91 | 1.33 | 0.21% | 628.40 | 629.18 | 627.705 | 9,823 |
| Feb 14 2025 | 627.58 | 2.94 | 0.47% | 628.57 | 628.80 | 624.82 | 2,024 |
| Feb 13 2025 | 624.64 | 6.72 | 1.09% | 621.80 | 625.445 | 601.18 | 2,734 |
| Feb 12 2025 | 617.925 | -4.52 | -0.73% | 622.78 | 623.685 | 599.14 | 4,956 |
| Feb 11 2025 | 622.44 | 0.75 | 0.12% | 620.54 | 623.225 | 618.785 | 2,045 |
| Feb 10 2025 | 621.69 | 1.06 | 0.17% | 620.22 | 623.67 | 619.81 | 1,825 |
| Feb 07 2025 | 620.63 | -2.80 | -0.45% | 624.12 | 627.795 | 574.44 | 1,607 |
| Feb 06 2025 | 623.43 | 4.17 | 0.67% | 623.16 | 625.74 | 621.21 | 2,382 |
| Feb 05 2025 | 619.26 | -0.07 | -0.01% | 616.47 | 620.26 | 614.53 | 4,855 |
| Feb 04 2025 | 619.33 | 3.19 | 0.52% | 618.75 | 619.805 | 612.395 | 1,438 |
| Feb 03 2025 | 616.14 | -11.05 | -1.76% | 609.56 | 617.50 | 606.91 | 4,244 |
| Jan 31 2025 | 627.19 | 6.59 | 1.06% | 625.62 | 628.105 | 623.885 | 3,008 |
| Jan 30 2025 | 620.60 | 0.46 | 0.07% | 622.15 | 624.815 | 618.325 | 3,487 |
| Jan 29 2025 | 620.14 | 1.21 | 0.20% | 623.12 | 623.325 | 619.01 | 3,830 |
| Jan 28 2025 | 618.93 | 5.11 | 0.83% | 617.10 | 621.16 | 614.25 | 2,445 |
| Jan 27 2025 | 613.82 | -13.83 | -2.20% | 615.25 | 617.905 | 605.68 | 7,434 |
| Jan 24 2025 | 627.65 | 2.37 | 0.38% | 626.80 | 630.28 | 626.075 | 1,644 |
| Jan 23 2025 | 625.28 | 0.40 | 0.06% | 623.21 | 625.775 | 621.87 | 1,533 |
| Jan 22 2025 | 624.88 | 6.57 | 1.06% | 621.50 | 625.605 | 620.905 | 2,803 |
| Jan 21 2025 | 618.31 | 0.64 | 0.10% | 616.23 | 619.69 | 614.73 | 2,555 |
| Jan 20 2025 | 617.67 | 2.19 | 0.36% | 615.30 | 619.675 | 610.855 | 5,081 |
| Jan 17 2025 | 615.48 | 5.25 | 0.86% | 609.93 | 616.625 | 609.49 | 3,028 |
| Jan 16 2025 | 610.23 | 3.63 | 0.60% | 612.59 | 614.035 | 596.575 | 1,042 |
| Jan 15 2025 | 606.60 | 9.15 | 1.53% | 598.95 | 611.365 | 597.04 | 1,320 |
| Jan 14 2025 | 597.45 | 4.29 | 0.72% | 600.06 | 610.86 | 596.32 | 1,772 |
| Jan 13 2025 | 593.16 | -2.56 | -0.43% | 594.40 | 595.37 | 590.425 | 3,052 |
| Jan 10 2025 | 595.72 | -9.16 | -1.51% | 604.23 | 609.44 | 594.99 | 1,842 |
| Jan 09 2025 | 604.88 | -0.07 | -0.01% | 603.63 | 612.125 | 594.525 | 304 |
| Jan 08 2025 | 604.95 | -3.58 | -0.59% | 606.40 | 607.405 | 601.745 | 2,288 |
| Jan 07 2025 | 608.53 | -7.70 | -1.25% | 611.99 | 616.145 | 573.025 | 1,816 |
| Jan 06 2025 | 616.23 | 9.82 | 1.62% | 609.61 | 616.52 | 608.38 | 4,617 |
| Jan 03 2025 | 606.41 | 2.55 | 0.42% | 602.42 | 606.545 | 600.995 | 580 |
| Jan 02 2025 | 603.86 | -3.03 | -0.50% | 605.20 | 609.08 | 601.205 | 2,158 |
| Dec 31 2024 | 606.89 | 2.88 | 0.48% | 604.21 | 607.255 | 602.665 | 123 |
| Dec 30 2024 | 604.015 | -6.14 | -1.01% | 609.13 | 610.205 | 599.555 | 1,101 |
| Dec 27 2024 | 610.15 | -1.77 | -0.29% | 616.32 | 617.605 | 608.105 | 8,059 |
| Dec 24 2024 | 611.92 | 5.01 | 0.83% | 611.94 | 613.765 | 610.00 | 146 |
| Dec 23 2024 | 606.91 | -2.25 | -0.37% | 610.00 | 610.935 | 603.52 | 1,740 |
| Dec 20 2024 | 609.16 | 4.42 | 0.73% | 599.11 | 609.16 | 592.915 | 5,847 |
| Dec 19 2024 | 604.74 | -15.86 | -2.56% | 602.94 | 608.00 | 601.765 | 4,514 |
| Dec 18 2024 | 620.60 | 0.45 | 0.07% | 620.58 | 622.55 | 617.855 | 4,582 |
| Dec 17 2024 | 620.15 | -1.97 | -0.32% | 620.66 | 622.925 | 617.63 | 2,929 |
| Dec 16 2024 | 622.12 | 2.24 | 0.36% | 620.33 | 623.825 | 618.06 | 14,438 |
| Dec 13 2024 | 619.88 | -2.62 | -0.42% | 621.33 | 623.415 | 618.035 | 2,920 |
| Dec 12 2024 | 622.50 | -0.58 | -0.09% | 622.64 | 625.115 | 620.435 | 2,345 |
| Dec 11 2024 | 623.08 | 3.16 | 0.51% | 618.64 | 623.505 | 617.445 | 1,514 |
| Dec 10 2024 | 619.92 | -1.73 | -0.28% | 620.28 | 622.39 | 618.95 | 1,131 |
| Dec 09 2024 | 621.65 | -2.64 | -0.42% | 624.99 | 625.745 | 620.34 | 4,023 |
| Dec 06 2024 | 624.29 | 0.46 | 0.07% | 622.68 | 626.93 | 621.71 | 3,281 |
