ProFunds Biotechnology UltraSector Svc (BIPSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 17 Apr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 16 Apr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 15 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 12 Apr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 11 Apr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 10 Apr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 09 Apr 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 08 Apr 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 05 Apr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 04 Apr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 03 Apr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 02 Apr 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 01 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 28 Mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 27 Mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 26 Mar 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 25 Mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 22 Mar 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 21 Mar 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 20 Mar 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 19 Mar 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 18 Mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 15 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 14 Mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 13 Mar 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 12 Mar 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 11 Mar 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 08 Mar 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 07 Mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 06 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 05 Mar 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 04 Mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 01 Mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 29 Feb 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 28 Feb 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 27 Feb 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 26 Feb 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 23 Feb 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 22 Feb 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 21 Feb 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 20 Feb 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 16 Feb 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 15 Feb 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 14 Feb 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 13 Feb 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 12 Feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 09 Feb 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 08 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 07 Feb 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 06 Feb 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 05 Feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 02 Feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 01 Feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 31 Jan 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 30 Jan 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 29 Jan 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 26 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 25 Jan 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 24 Jan 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 23 Jan 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 22 Jan 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 19 Jan 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 18 Jan 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 17 Jan 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 16 Jan 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 12 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 11 Jan 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 10 Jan 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 09 Jan 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 08 Jan 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 05 Jan 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 04 Jan 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 03 Jan 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 02 Jan 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 29 Dec 2023 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 28 Dec 2023 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 27 Dec 2023 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 26 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 22 Dec 2023 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 21 Dec 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 20 Dec 2023 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 20 Dec 2023 | 0 Dividend | |||||
| 20 Dec 2023 | 4.128 Capital gain | |||||
| 19 Dec 2023 | 41.83 | 41.83 | 41.83 | 41.83 | 37.70 | - |
| 18 Dec 2023 | 40.23 | 40.23 | 40.23 | 40.23 | 36.26 | - |
| 15 Dec 2023 | 41.22 | 41.22 | 41.22 | 41.22 | 37.15 | - |
| 14 Dec 2023 | 41.02 | 41.02 | 41.02 | 41.02 | 36.97 | - |
| 13 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 36.05 | - |
| 12 Dec 2023 | 37.29 | 37.29 | 37.29 | 37.29 | 33.61 | - |
| 11 Dec 2023 | 36.41 | 36.41 | 36.41 | 36.41 | 32.82 | - |
| 08 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 33.13 | - |
| 07 Dec 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 33.93 | - |
| 06 Dec 2023 | 36.97 | 36.97 | 36.97 | 36.97 | 33.32 | - |
| 05 Dec 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 32.85 | - |
| 04 Dec 2023 | 36.72 | 36.72 | 36.72 | 36.72 | 33.10 | - |
| 01 Dec 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 32.27 | - |
| 30 Nov 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 30.82 | - |
| 29 Nov 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 29.86 | - |
| 28 Nov 2023 | 32.58 | 32.58 | 32.58 | 32.58 | 29.36 | - |
| *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.