UK markets closed

ProFunds Consumer Goods UltraSector (CNPSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
60.53+0.83 (+1.39%)
At close: 08:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202460.5360.5360.5360.5360.53-
18 Apr 202459.7059.7059.7059.7059.70-
17 Apr 202459.3059.3059.3059.3059.30-
16 Apr 202458.9458.9458.9458.9458.94-
15 Apr 202458.9158.9158.9158.9158.91-
12 Apr 202459.3259.3259.3259.3259.32-
11 Apr 202460.2360.2360.2360.2360.23-
10 Apr 202460.5060.5060.5060.5060.50-
09 Apr 202460.8160.8160.8160.8160.81-
08 Apr 202460.3560.3560.3560.3560.35-
05 Apr 202460.5860.5860.5860.5860.58-
04 Apr 202460.3760.3760.3760.3760.37-
03 Apr 202460.8360.8360.8360.8360.83-
02 Apr 202461.8761.8761.8761.8761.87-
01 Apr 202462.4062.4062.4062.4062.40-
28 Mar 202463.1463.1463.1463.1463.14-
27 Mar 202462.9962.9962.9962.9962.99-
26 Mar 202462.0462.0462.0462.0462.04-
25 Mar 202461.9961.9961.9961.9961.99-
22 Mar 202462.2962.2962.2962.2962.29-
21 Mar 202462.7662.7662.7662.7662.76-
20 Mar 202462.7262.7262.7262.7262.72-
19 Mar 202462.4462.4462.4462.4462.44-
18 Mar 202462.1062.1062.1062.1062.10-
15 Mar 202461.5161.5161.5161.5161.51-
14 Mar 202461.5861.5861.5861.5861.58-
13 Mar 202462.2662.2662.2662.2662.26-
12 Mar 202462.1562.1562.1562.1562.15-
11 Mar 202461.6261.6261.6261.6261.62-
08 Mar 202461.1561.1561.1561.1561.15-
07 Mar 202461.9161.9161.9161.9161.91-
06 Mar 202461.3961.3961.3961.3961.39-
05 Mar 202460.6660.6660.6660.6660.66-
04 Mar 202460.3660.3660.3660.3660.36-
01 Mar 202460.3760.3760.3760.3760.37-
29 Feb 202460.4360.4360.4360.4360.43-
28 Feb 202460.5160.5160.5160.5160.51-
27 Feb 202460.4460.4460.4460.4460.44-
26 Feb 202460.4460.4460.4460.4460.44-
23 Feb 202460.8460.8460.8460.8460.84-
22 Feb 202460.5760.5760.5760.5760.57-
21 Feb 202460.2860.2860.2860.2860.28-
20 Feb 202459.9759.9759.9759.9759.97-
16 Feb 202459.0859.0859.0859.0859.08-
15 Feb 202458.9558.9558.9558.9558.95-
14 Feb 202458.4558.4558.4558.4558.45-
13 Feb 202458.6358.6358.6358.6358.63-
12 Feb 202459.5359.5359.5359.5359.53-
09 Feb 202458.9858.9858.9858.9858.98-
08 Feb 202459.8059.8059.8059.8059.80-
07 Feb 202459.8159.8159.8159.8159.81-
06 Feb 202459.8959.8959.8959.8959.89-
05 Feb 202459.7159.7159.7159.7159.71-
02 Feb 202460.3060.3060.3060.3060.30-
01 Feb 202460.5860.5860.5860.5860.58-
31 Jan 202458.8358.8358.8358.8358.83-
30 Jan 202459.4759.4759.4759.4759.47-
29 Jan 202458.9858.9858.9858.9858.98-
26 Jan 202458.5458.5458.5458.5458.54-
25 Jan 202458.0858.0858.0858.0858.08-
24 Jan 202457.3057.3057.3057.3057.30-
23 Jan 202458.3958.3958.3958.3958.39-
22 Jan 202457.4157.4157.4157.4157.41-
19 Jan 202457.9057.9057.9057.9057.90-
18 Jan 202458.1658.1658.1658.1658.16-
17 Jan 202458.2658.2658.2658.2658.26-
16 Jan 202458.3658.3658.3658.3658.36-
12 Jan 202458.8658.8658.8658.8658.86-
11 Jan 202458.5758.5758.5758.5758.57-
10 Jan 202458.6058.6058.6058.6058.60-
09 Jan 202458.8058.8058.8058.8058.80-
08 Jan 202458.5858.5858.5858.5858.58-
05 Jan 202458.0058.0058.0058.0058.00-
04 Jan 202458.1958.1958.1958.1958.19-
03 Jan 202458.2958.2958.2958.2958.29-
02 Jan 202459.0059.0059.0059.0059.00-
29 Dec 202358.0358.0358.0358.0358.03-
28 Dec 202357.8857.8857.8857.8857.88-
28 Dec 20230.344 Dividend
27 Dec 202358.1758.1758.1758.1757.83-
26 Dec 202357.8257.8257.8257.8257.48-
22 Dec 202357.4557.4557.4557.4557.11-
21 Dec 202356.8856.8856.8856.8856.54-
20 Dec 202356.3156.3156.3156.3155.98-
19 Dec 202357.9757.9757.9757.9757.63-
18 Dec 202357.7657.7657.7657.7657.42-
15 Dec 202356.9156.9156.9156.9156.57-
14 Dec 202356.9356.9356.9356.9356.59-
13 Dec 202358.2458.2458.2458.2457.90-
12 Dec 202356.6656.6656.6656.6656.32-
11 Dec 202356.4256.4256.4256.4256.09-
08 Dec 202355.6455.6455.6455.6455.31-
07 Dec 202356.2456.2456.2456.2455.91-
06 Dec 202355.9055.9055.9055.9055.57-
05 Dec 202356.0856.0856.0856.0855.75-
04 Dec 202356.8156.8156.8156.8156.47-
01 Dec 202356.7156.7156.7156.7156.37-
30 Nov 202356.3856.3856.3856.3856.05-
29 Nov 202355.5355.5355.5355.5355.20-
28 Nov 202356.2256.2256.2256.2255.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...