ProFunds Biotechnology UltraSector Inv (BIPIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 25 Apr 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 24 Apr 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 23 Apr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 22 Apr 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 19 Apr 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 18 Apr 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 17 Apr 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 16 Apr 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 15 Apr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 12 Apr 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 11 Apr 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 10 Apr 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 09 Apr 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 08 Apr 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 05 Apr 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 04 Apr 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 03 Apr 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 02 Apr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 01 Apr 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 28 Mar 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 27 Mar 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 26 Mar 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 25 Mar 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 22 Mar 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 21 Mar 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
| 20 Mar 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 19 Mar 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 18 Mar 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 15 Mar 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 14 Mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 13 Mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 12 Mar 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 11 Mar 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 08 Mar 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 07 Mar 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
| 06 Mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
| 05 Mar 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| 04 Mar 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
| 01 Mar 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| 29 Feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 28 Feb 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
| 27 Feb 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
| 26 Feb 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
| 23 Feb 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 22 Feb 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 21 Feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 20 Feb 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 16 Feb 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| 15 Feb 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 14 Feb 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 13 Feb 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 12 Feb 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 09 Feb 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 08 Feb 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 07 Feb 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 06 Feb 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 05 Feb 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 02 Feb 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 01 Feb 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 31 Jan 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 30 Jan 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 29 Jan 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 26 Jan 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 25 Jan 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 24 Jan 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 23 Jan 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| 22 Jan 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 19 Jan 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 18 Jan 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 17 Jan 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 16 Jan 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 12 Jan 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 11 Jan 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 10 Jan 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 09 Jan 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 08 Jan 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 05 Jan 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 04 Jan 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| 03 Jan 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 02 Jan 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 29 Dec 2023 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 28 Dec 2023 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 27 Dec 2023 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 26 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 22 Dec 2023 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 21 Dec 2023 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 20 Dec 2023 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 20 Dec 2023 | 0 Dividend | |||||
| 20 Dec 2023 | 4.128 Capital gain | |||||
| 19 Dec 2023 | 63.63 | 63.63 | 63.63 | 63.63 | 59.50 | - |
| 18 Dec 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 57.22 | - |
| 15 Dec 2023 | 62.69 | 62.69 | 62.69 | 62.69 | 58.62 | - |
| 14 Dec 2023 | 62.39 | 62.39 | 62.39 | 62.39 | 58.34 | - |
| 13 Dec 2023 | 60.83 | 60.83 | 60.83 | 60.83 | 56.88 | - |
| 12 Dec 2023 | 56.71 | 56.71 | 56.71 | 56.71 | 53.03 | - |
| 11 Dec 2023 | 55.36 | 55.36 | 55.36 | 55.36 | 51.77 | - |
| 08 Dec 2023 | 55.89 | 55.89 | 55.89 | 55.89 | 52.26 | - |
| 07 Dec 2023 | 57.25 | 57.25 | 57.25 | 57.25 | 53.54 | - |
| 06 Dec 2023 | 56.21 | 56.21 | 56.21 | 56.21 | 52.56 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.