UK markets closed

ProFunds Consumer Goods UltraSector Inv (CNPIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
71.49+0.34 (+0.48%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202471.1571.1571.1571.1571.15-
01 May 202470.3070.3070.3070.3070.30-
30 Apr 202471.0471.0471.0471.0471.04-
29 Apr 202471.5371.5371.5371.5371.53-
26 Apr 202471.2371.2371.2371.2371.23-
25 Apr 202471.4171.4171.4171.4171.41-
24 Apr 202471.6771.6771.6771.6771.67-
23 Apr 202470.8770.8770.8770.8770.87-
22 Apr 202470.5970.5970.5970.5970.59-
19 Apr 202469.6569.6569.6569.6569.65-
18 Apr 202468.6968.6968.6968.6968.69-
17 Apr 202468.2268.2268.2268.2268.22-
16 Apr 202467.8267.8267.8267.8267.82-
15 Apr 202467.7867.7867.7867.7867.78-
12 Apr 202468.2568.2568.2568.2568.25-
11 Apr 202469.2869.2869.2869.2869.28-
10 Apr 202469.6069.6069.6069.6069.60-
09 Apr 202469.9569.9569.9569.9569.95-
08 Apr 202469.4269.4269.4269.4269.42-
05 Apr 202469.6869.6869.6869.6869.68-
04 Apr 202469.4469.4469.4469.4469.44-
03 Apr 202469.9669.9669.9669.9669.96-
02 Apr 202471.1571.1571.1571.1571.15-
01 Apr 202471.7671.7671.7671.7671.76-
28 Mar 202472.6172.6172.6172.6172.61-
27 Mar 202472.4372.4372.4372.4372.43-
26 Mar 202471.3471.3471.3471.3471.34-
25 Mar 202471.2771.2771.2771.2771.27-
22 Mar 202471.6271.6271.6271.6271.62-
21 Mar 202472.1672.1672.1672.1672.16-
20 Mar 202472.1172.1172.1172.1172.11-
19 Mar 202471.7971.7971.7971.7971.79-
18 Mar 202471.3971.3971.3971.3971.39-
15 Mar 202470.7170.7170.7170.7170.71-
14 Mar 202470.7970.7970.7970.7970.79-
13 Mar 202471.5771.5771.5771.5771.57-
12 Mar 202471.4471.4471.4471.4471.44-
11 Mar 202470.8370.8370.8370.8370.83-
08 Mar 202470.2870.2870.2870.2870.28-
07 Mar 202471.1571.1571.1571.1571.15-
06 Mar 202470.5570.5570.5570.5570.55-
05 Mar 202469.7169.7169.7169.7169.71-
04 Mar 202469.3669.3669.3669.3669.36-
01 Mar 202469.3869.3869.3869.3869.38-
29 Feb 202469.4469.4469.4469.4469.44-
28 Feb 202469.5369.5369.5369.5369.53-
27 Feb 202469.4469.4469.4469.4469.44-
26 Feb 202469.4469.4469.4469.4469.44-
23 Feb 202469.9069.9069.9069.9069.90-
22 Feb 202469.5969.5969.5969.5969.59-
21 Feb 202469.2669.2669.2669.2669.26-
20 Feb 202468.9068.9068.9068.9068.90-
16 Feb 202467.8667.8667.8667.8667.86-
15 Feb 202467.7267.7267.7267.7267.72-
14 Feb 202467.1467.1467.1467.1467.14-
13 Feb 202467.3467.3467.3467.3467.34-
12 Feb 202468.3768.3768.3768.3768.37-
09 Feb 202467.7467.7467.7467.7467.74-
08 Feb 202468.6868.6868.6868.6868.68-
07 Feb 202468.6968.6968.6968.6968.69-
06 Feb 202468.7868.7868.7868.7868.78-
05 Feb 202468.5768.5768.5768.5768.57-
02 Feb 202469.2369.2369.2369.2369.23-
01 Feb 202469.5669.5669.5669.5669.56-
31 Jan 202467.5567.5567.5567.5567.55-
30 Jan 202468.2868.2868.2868.2868.28-
29 Jan 202467.7167.7167.7167.7167.71-
26 Jan 202467.2067.2067.2067.2067.20-
25 Jan 202466.6766.6766.6766.6766.67-
24 Jan 202465.7765.7765.7765.7765.77-
23 Jan 202467.0367.0367.0367.0367.03-
22 Jan 202465.9065.9065.9065.9065.90-
19 Jan 202466.4566.4566.4566.4566.45-
18 Jan 202466.7666.7666.7666.7666.76-
17 Jan 202466.8666.8666.8666.8666.86-
16 Jan 202466.9866.9866.9866.9866.98-
12 Jan 202467.5567.5567.5567.5567.55-
11 Jan 202467.2167.2167.2167.2167.21-
10 Jan 202467.2567.2567.2567.2567.25-
09 Jan 202467.4867.4867.4867.4867.48-
08 Jan 202467.2267.2267.2267.2267.22-
05 Jan 202466.5566.5566.5566.5566.55-
04 Jan 202466.7766.7766.7766.7766.77-
03 Jan 202466.8866.8866.8866.8866.88-
02 Jan 202467.6967.6967.6967.6967.69-
29 Dec 202366.5666.5666.5666.5666.56-
28 Dec 202366.4066.4066.4066.4066.40-
28 Dec 20231.061 Dividend
27 Dec 202367.3967.3967.3967.3966.33-
26 Dec 202366.9866.9866.9866.9865.93-
22 Dec 202366.5466.5466.5466.5465.49-
21 Dec 202365.8965.8965.8965.8964.85-
20 Dec 202365.2265.2265.2265.2264.19-
19 Dec 202367.1467.1467.1467.1466.08-
18 Dec 202366.9066.9066.9066.9065.85-
15 Dec 202365.9165.9165.9165.9164.87-
14 Dec 202365.9365.9365.9365.9364.89-
13 Dec 202367.4567.4567.4567.4566.39-
12 Dec 202365.6165.6165.6165.6164.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...