ProFunds Consumer Services Ultra Sec Inv (CYPIX)
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 |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 24 Apr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 23 Apr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 22 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 19 Apr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 18 Apr 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 17 Apr 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 16 Apr 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| 15 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 12 Apr 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 11 Apr 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 10 Apr 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 09 Apr 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 08 Apr 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 05 Apr 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 04 Apr 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 03 Apr 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 02 Apr 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 01 Apr 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 28 Mar 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 27 Mar 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 26 Mar 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 25 Mar 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 22 Mar 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 21 Mar 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 20 Mar 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 19 Mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 18 Mar 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 15 Mar 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 14 Mar 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 13 Mar 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 12 Mar 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 11 Mar 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 08 Mar 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 07 Mar 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 06 Mar 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 05 Mar 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 04 Mar 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 01 Mar 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 29 Feb 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| 28 Feb 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 27 Feb 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 26 Feb 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 23 Feb 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 22 Feb 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 21 Feb 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 20 Feb 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 16 Feb 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 15 Feb 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 14 Feb 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 13 Feb 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 12 Feb 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 09 Feb 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 08 Feb 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 07 Feb 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 06 Feb 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 05 Feb 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 02 Feb 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 01 Feb 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 31 Jan 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 30 Jan 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 29 Jan 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 26 Jan 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 25 Jan 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 24 Jan 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 23 Jan 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 22 Jan 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 19 Jan 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 18 Jan 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 17 Jan 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 16 Jan 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 12 Jan 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 11 Jan 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 10 Jan 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 09 Jan 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 08 Jan 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 05 Jan 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 04 Jan 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 03 Jan 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 02 Jan 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 29 Dec 2023 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 28 Dec 2023 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 27 Dec 2023 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 26 Dec 2023 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 22 Dec 2023 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 21 Dec 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 20 Dec 2023 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 19 Dec 2023 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 18 Dec 2023 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 15 Dec 2023 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 14 Dec 2023 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 13 Dec 2023 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 12 Dec 2023 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 11 Dec 2023 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 08 Dec 2023 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 07 Dec 2023 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 06 Dec 2023 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| 05 Dec 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 04 Dec 2023 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 01 Dec 2023 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| *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.