Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CSMD Historical Prices

Congress SMid Growth ETF · daily open, high, low, close & volume

Trading days
250
Period high
37.04
Period low
29.53
Period change
+4.94%
DateOpenHighLowCloseChangeVolume
Nov 3, 202634.3734.7534.3034.42+1.15%34,192
Nov 2, 202634.6134.6434.0334.03-0.99%50,052
Oct 30, 202634.9135.1133.9734.37-2.25%31,984
Oct 29, 202634.6535.4534.6535.16+0.83%37,350
Oct 28, 202634.7434.8734.5734.87+0.96%61,925
Oct 27, 202634.1434.5434.0734.54+1.50%39,323
Oct 26, 202633.8334.1433.7134.03+1.52%28,042
Oct 23, 202633.2233.5832.9933.52+0.15%35,141
Oct 22, 202633.7633.7633.2133.47-1.93%34,390
Oct 21, 202633.9634.2033.9234.13+1.04%83,305
Oct 20, 202633.4234.0133.3033.78+0.90%49,138
Oct 19, 202633.5633.6633.2933.48+0.75%33,917
Oct 16, 202633.9933.9933.0133.23-2.26%54,679
Oct 15, 202633.3334.0333.2734.00+1.40%33,566
Oct 14, 202633.8334.1633.4233.53-2.30%27,109
Oct 13, 202634.5134.5134.0134.32-0.36%49,004
Oct 12, 202634.8134.8134.3634.45-0.68%41,698
Oct 9, 202634.3834.7434.3034.68+1.37%21,705
Oct 8, 202634.1934.2233.8734.21-0.58%32,591
Oct 7, 202634.7934.7934.2834.41-1.71%39,944
Oct 6, 202635.0235.2034.9035.01+0.72%45,906
Oct 5, 202634.5534.9634.4634.76+0.46%24,947
Oct 2, 202634.4034.6534.4034.60+1.79%24,497
Oct 1, 202633.9634.1933.7633.99+0.35%28,261
Sep 30, 202634.1334.1333.8433.87-0.29%35,394
Sep 29, 202634.1134.1933.7633.97-0.18%21,144
Sep 28, 202634.0434.1133.7434.03-0.60%28,994
Sep 25, 202634.3934.3934.0034.23-0.02%18,434
Sep 24, 202633.9034.2933.8934.24+0.53%33,468
Sep 23, 202634.1834.2633.9634.06-0.53%31,024
Sep 22, 202634.0234.3133.9534.24+1.15%25,782
Sep 21, 202633.8133.9433.2433.85+1.13%43,894
Sep 18, 202633.4233.4933.2533.47+0.18%46,784
Sep 17, 202633.6933.6933.3133.41+1.09%39,568
Sep 16, 202633.2633.4433.0233.05-0.02%25,577
Sep 15, 202633.2033.2132.9933.06-0.40%40,692
Sep 14, 202633.1233.3532.9933.19-0.66%30,076
Sep 11, 202633.6233.6233.3933.41+0.83%30,573
Sep 10, 202633.2933.5333.1133.14-1.53%25,041
Sep 9, 202634.0734.0733.6533.65-1.35%32,011
Sep 8, 202634.5334.5334.0934.11-0.47%26,296
Sep 4, 202634.0434.2734.0434.27+0.76%34,359
Sep 3, 202634.1034.1033.6434.01+0.98%58,333
Sep 2, 202633.6533.7733.5733.68-1.64%45,799
Aug 31, 202634.4534.4533.9934.24-0.52%37,824
Aug 28, 202635.0735.0734.4234.42-2.39%19,829
Aug 27, 202635.3035.3035.1635.26+0.55%18,265
Aug 26, 202634.6735.1534.6735.07+0.75%33,426
Aug 25, 202635.2435.2434.7334.81-0.57%74,777
Aug 24, 202635.1235.1234.9235.01-0.77%43,217
Aug 21, 202635.4335.4335.0235.28+0.83%29,061
Aug 20, 202635.4935.4934.9734.99-1.56%36,237
Aug 19, 202636.0036.0035.4635.55-0.18%42,755
Aug 18, 202636.0836.1635.6135.61-2.49%36,469
Aug 17, 202636.3436.5236.3136.52+0.41%33,176
Aug 14, 202636.2836.3936.1836.37+0.19%63,697
Aug 13, 202636.2936.3736.1436.30+0.45%33,910
Aug 12, 202636.1236.2936.0236.14+0.45%191,638
Aug 11, 202636.2336.2435.9835.98+0.22%20,155
Aug 10, 202635.8636.0235.8635.90-0.02%18,334
Aug 7, 202635.5937.0435.5235.91+2.33%21,515
Aug 6, 202635.3235.6435.0935.09-1.04%33,516
Aug 5, 202635.8235.8235.4235.46-0.51%37,865
Aug 4, 202634.9435.7434.9035.64+3.33%67,395
Aug 3, 202633.8634.5133.7834.49+2.31%37,287
Jul 31, 202633.7733.9033.3633.71+0.54%36,699
Jul 30, 202633.5633.5633.1333.53+1.70%33,563
Jul 29, 202633.7133.7332.9032.97-2.24%29,501
Jul 28, 202633.8933.8933.5333.72-0.91%32,456
Jul 27, 202634.2834.4133.6434.03+0.75%29,321
Jul 24, 202634.2134.2133.6733.78-0.86%85,326
Jul 23, 202633.8834.3533.8434.07-0.37%24,327
Jul 22, 202634.2634.5134.1434.20-0.75%21,235
Jul 21, 202634.3834.5234.1834.46+1.06%30,516
Jul 20, 202634.5234.5234.0634.10-0.50%36,288
Jul 17, 202633.9334.4833.8634.27-0.64%25,899
Jul 16, 202634.3234.7434.3234.49-0.29%20,812
Jul 15, 202634.9334.9334.2934.59-0.52%27,434
Jul 14, 202634.9734.9834.7034.77+0.40%31,163
Jul 13, 202634.9335.0334.5434.63-1.68%34,747
Jul 10, 202635.5835.5835.0235.22-0.45%25,948
Jul 9, 202635.1135.6535.1135.38+1.73%55,843
Jul 8, 202634.7334.9434.3234.78-1.19%35,944
Jul 7, 202635.9135.9134.9535.20-2.33%35,361
Jul 6, 202636.2136.3535.9836.04+0.75%23,614
Jul 2, 202636.3636.4635.3735.77-1.04%31,384
Jul 1, 202636.2636.6435.9436.15-0.94%46,616
Jun 30, 202635.7936.5035.7836.49+1.96%46,423
Jun 29, 202635.7235.8435.3135.79+0.45%55,581
Jun 26, 202635.6835.7735.3435.63-1.63%25,257
Jun 25, 202636.0536.2335.6636.22+2.00%37,512
Jun 24, 202635.0535.8835.0535.51+0.94%39,015
Jun 23, 202634.8135.5034.8135.18-1.54%61,835
Jun 22, 202635.9535.9635.5935.73-0.22%70,282
Jun 18, 202635.5935.8335.3035.81+2.30%51,540
Jun 17, 202635.3435.8235.0035.01-0.47%32,828
Jun 16, 202635.4135.7635.1635.17-0.62%32,498
Jun 15, 202635.7935.7935.3935.39+1.09%48,937
Jun 12, 202635.2735.3234.9735.01+0.13%56,755
Jun 11, 202634.0034.9734.0034.96+3.74%31,454
Jun 10, 202634.0934.8333.6833.70-2.15%26,141
Jun 9, 202634.5835.0033.2434.44+0.61%45,444
Jun 8, 202634.2334.4733.9334.23+1.21%26,071
Jun 5, 202634.7634.7633.7633.82-3.92%45,782
Jun 4, 202634.7935.3334.6835.20+0.54%27,094
Jun 3, 202634.7435.0634.4535.01+0.29%24,608
Jun 2, 202634.5834.9134.4634.91+0.58%26,927
Jun 1, 202634.7434.8633.9934.71+0.23%44,868
May 29, 202634.2434.6334.1134.63+1.17%31,330
May 28, 202633.7734.3533.6334.23+1.60%36,426
May 27, 202633.9933.9933.6933.69-0.74%32,926
May 26, 202633.7533.9633.5333.94+1.89%212,720
May 22, 202633.3533.3533.0633.31+0.50%18,562
May 21, 202632.6933.2032.5633.14+0.65%28,151
May 20, 202632.4632.9332.1832.93+2.11%23,758
May 19, 202632.4032.4031.9232.25-0.68%30,279
May 18, 202632.9932.9932.3232.47-1.10%75,233
May 15, 202632.8233.0732.8132.83-1.65%45,307
May 14, 202633.4133.4433.2033.38+0.30%32,329
May 13, 202633.4333.4332.9233.28-0.30%34,676
May 12, 202633.2733.3832.8433.38-0.27%75,645
May 11, 202633.4733.5033.3233.47-0.36%34,796
May 8, 202634.1034.1033.4833.59-0.39%76,736
May 7, 202634.3634.3633.6233.72-1.46%76,938
May 6, 202634.1134.2233.8334.22+1.12%47,924
May 5, 202633.3133.8933.2433.84+4.00%66,667
May 4, 202632.5832.7832.4032.54-0.28%29,884
May 1, 202632.7832.7832.4232.63+0.55%43,914
Apr 30, 202631.8032.4631.8032.45+2.59%262,566
Apr 29, 202632.2532.2531.4831.63-1.32%297,415
Apr 28, 202632.4732.4731.8632.05-2.66%20,498
Apr 27, 202633.1833.3232.8532.93-0.54%21,976
Apr 24, 202633.3133.3132.9133.11+0.42%32,247
Apr 23, 202633.1933.1932.5132.97-0.81%33,831
Apr 22, 202633.4733.5333.0133.24+0.39%52,344
Apr 21, 202633.3733.7532.9833.11-0.36%56,065
Apr 20, 202632.9733.2332.8133.23+0.51%47,706
Apr 17, 202632.8733.2732.8633.06+1.75%24,060
Apr 16, 202632.9832.9832.4132.49-1.07%54,023
Apr 15, 202632.8832.9332.6832.84-0.06%38,550
Apr 14, 202632.6532.9632.6532.86+1.14%69,535
Apr 13, 202631.8432.5031.8232.49+1.59%54,195
Apr 10, 202632.0632.0631.8131.98+0.13%32,146
Apr 9, 202631.9932.1431.6831.94-0.06%64,015
Apr 8, 202632.0632.1631.7731.96+3.56%39,383
Apr 7, 202630.9830.9830.4130.86-0.29%39,948
Apr 6, 202631.0031.0030.6730.95+0.49%75,580
Apr 2, 202630.2731.0230.2430.80-0.48%84,940
Apr 1, 202631.0731.3230.9530.95+0.78%51,084
Mar 31, 202630.2630.8929.9830.71+3.47%64,272
Mar 30, 202630.7930.7929.5329.68-2.53%60,165
Mar 27, 202630.8030.9430.4030.45-1.71%42,090
Mar 26, 202631.6531.6630.9830.98-2.67%59,016
Mar 25, 202632.0232.1231.6731.83+0.44%50,165
Mar 24, 202631.2631.8431.2031.69+0.76%84,839
Mar 23, 202631.6532.0631.4331.45+1.55%71,699
Mar 20, 202631.9031.9030.7430.97-2.64%53,322
Mar 19, 202631.4032.0631.2231.81+0.60%50,077
Mar 18, 202632.0732.0931.5431.62-1.06%60,647
Mar 17, 202632.0632.0931.7331.96+0.66%50,464
Mar 16, 202631.8032.0431.7331.75+1.33%35,580
Mar 13, 202631.8531.9031.2131.33-0.62%173,006
Mar 12, 202632.2432.2431.5031.53-2.89%1,366,221
Mar 11, 202632.2732.6332.1832.47+0.09%90,074
Mar 10, 202632.6532.8832.3732.44-0.80%82,060
Mar 9, 202632.1032.7031.5032.70+1.27%70,909
Mar 6, 202632.2732.5432.1632.29-1.76%125,153
Mar 5, 202633.2833.3632.4932.87-1.85%54,859
Mar 4, 202633.4533.5133.1233.49+1.03%54,848
Mar 3, 202633.0933.2232.5233.15-1.84%67,982
Mar 2, 202633.5733.9233.3633.77+0.31%47,742
Feb 27, 202633.5433.6733.3833.67-0.86%40,368
Feb 26, 202633.9434.2333.5733.96+0.21%41,101
Feb 25, 202634.3434.3433.6033.89-0.29%59,667
Feb 24, 202633.5334.0533.5133.99+1.34%46,492
Feb 23, 202633.9133.9133.2333.54-1.35%62,225
Feb 20, 202633.7134.1233.6534.00+0.83%47,849
Feb 19, 202633.5233.7233.3733.72+0.33%197,510
Feb 18, 202633.6133.9733.4833.61+0.33%52,896
Feb 17, 202633.9333.9333.2633.50-0.53%60,515
Feb 13, 202633.2833.9233.2133.68+1.26%46,991
Feb 12, 202634.1234.2933.2533.26-1.16%48,670
Feb 11, 202634.1034.1033.4333.65-0.44%54,191
Feb 10, 202634.0334.1533.7633.80-0.68%50,167
Feb 9, 202633.8034.1633.7634.03+0.32%43,036
Feb 6, 202633.1433.9333.1433.92+3.76%50,919
Feb 5, 202633.0033.2832.6032.69-1.30%39,952
Feb 4, 202633.6933.6932.6533.12-0.99%165,507
Feb 3, 202633.8333.8333.0633.45-0.51%135,362
Feb 2, 202633.2733.8133.2733.62+0.63%58,830
Jan 30, 202633.6134.0833.3233.41-1.36%36,549
Jan 29, 202634.2834.2833.3933.87-0.62%69,183
Jan 28, 202634.3534.3533.8834.08-0.41%41,166
Jan 27, 202634.3534.3534.0734.22-0.35%45,852
Jan 26, 202634.2934.5134.2434.34+0.12%51,746
Jan 23, 202634.7534.7534.1634.30-1.52%38,053
Jan 22, 202635.3835.3834.7334.83+0.06%62,516
Jan 21, 202634.3534.9134.3134.81+2.17%103,665
Jan 20, 202634.2334.3934.0334.07-1.16%38,779
Jan 16, 202634.3634.6434.2434.47+0.76%60,735
Jan 15, 202634.1034.4234.1034.21+1.54%74,385
Jan 14, 202633.6533.6933.3833.69+0.06%57,805
Jan 13, 202633.7433.8033.5033.67+0.24%58,908
Jan 12, 202633.3933.5933.2633.59+0.72%63,101
Jan 9, 202633.0733.4733.0633.35+1.28%75,668
Jan 8, 202632.9433.1032.7632.93+0.07%40,519
Jan 7, 202633.2833.2832.7532.91-0.47%57,929
Jan 6, 202632.7733.1632.5133.06+0.98%55,470
Jan 5, 202632.3132.8832.3132.74+1.80%30,388
Jan 2, 202631.9032.1631.7732.16+1.71%45,276
Dec 31, 202532.1232.1231.6231.62-1.19%37,127
Dec 30, 202532.3732.3731.9932.00-0.59%32,508
Dec 29, 202532.4632.4632.1032.19-0.65%30,691
Dec 26, 202532.3832.4232.2932.40-0.06%43,169
Dec 24, 202532.3632.4332.2732.42+0.22%13,591
Dec 23, 202532.2732.4332.1932.35-0.19%100,413
Dec 22, 202532.2232.5532.2232.41+1.19%83,386
Dec 19, 202531.8032.0431.8032.03+1.20%81,045
Dec 18, 202531.8831.9531.5331.65+1.02%117,037
Dec 17, 202531.9832.0231.3131.33-1.66%45,098
Dec 16, 202531.8831.9631.6531.86-0.21%46,033
Dec 15, 202532.3133.8831.8531.93-0.26%37,821
Dec 12, 202532.6832.6831.9532.01-1.92%43,653
Dec 11, 202532.5932.7332.4032.64+0.55%32,671
Dec 10, 202531.9532.5631.9532.46+1.44%30,905
Dec 9, 202532.2132.3631.9432.00-0.53%35,716
Dec 8, 202532.6532.6532.1432.17-0.79%55,280
Dec 5, 202532.6632.6632.2932.42+0.08%33,925
Dec 4, 202532.4132.4831.9832.40+0.71%64,261
Dec 3, 202531.9532.2431.8732.17+0.75%37,054
Dec 2, 202532.1632.1831.8831.93+0.00%45,501
Dec 1, 202532.0332.2831.8831.93-1.75%31,061
Nov 28, 202532.6432.6432.3732.50+0.34%30,872
Nov 26, 202532.3832.5932.2932.39+0.65%151,328
Nov 25, 202531.8932.1831.7032.18+1.29%54,146
Nov 24, 202531.5231.7931.3331.77+1.87%50,870
Nov 21, 202530.7831.3530.6631.19+2.02%230,271
Nov 20, 202532.0032.0030.5730.57-2.42%46,692
Nov 19, 202531.2631.5631.1831.33+0.31%46,786
Nov 18, 202531.2231.4630.9331.23-0.10%66,341
Nov 17, 202531.8631.8631.1031.26-1.61%53,992
Nov 14, 202531.4432.0331.4431.77+0.19%42,735
Nov 13, 202532.6832.7931.6831.71-3.73%32,305
Nov 12, 202533.0033.1732.9432.94+0.27%50,397
Nov 11, 202532.7132.9432.6132.85+0.18%47,516
Nov 10, 202532.7832.9532.5032.79+1.27%105,586
Nov 7, 202532.0532.3831.7932.38+0.31%43,956
Nov 6, 202533.0133.0132.1032.28-2.74%57,263
Nov 5, 202532.9633.3932.8733.19+1.19%25,565
Nov 4, 202532.8033.1232.5632.80-1.12%49,148

Daily open, high, low, close and volume for Congress SMid Growth ETF (CSMD). Showing 250 trading days. Unadjusted prices.