ProFunds UltraEmerging Markets Svc (UUPSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 01 May 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 30 Apr 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 29 Apr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 26 Apr 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 25 Apr 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 24 Apr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 23 Apr 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 22 Apr 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 19 Apr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 18 Apr 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 17 Apr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 16 Apr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 15 Apr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 12 Apr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 11 Apr 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 10 Apr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 09 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 08 Apr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 05 Apr 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 04 Apr 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 03 Apr 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 02 Apr 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 01 Apr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 28 Mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 27 Mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 26 Mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 25 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 22 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 21 Mar 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 20 Mar 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 19 Mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 18 Mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 15 Mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 14 Mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 13 Mar 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 12 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 11 Mar 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 08 Mar 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 07 Mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 06 Mar 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 05 Mar 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 04 Mar 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 01 Mar 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 29 Feb 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 28 Feb 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 27 Feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 26 Feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 23 Feb 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 22 Feb 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 21 Feb 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 20 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 16 Feb 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 15 Feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 14 Feb 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 13 Feb 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 12 Feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 09 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 08 Feb 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 07 Feb 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 06 Feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 05 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 02 Feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 01 Feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 31 Jan 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 30 Jan 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 29 Jan 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 26 Jan 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 25 Jan 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 24 Jan 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 23 Jan 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 22 Jan 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 19 Jan 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 18 Jan 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 17 Jan 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 16 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 12 Jan 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 11 Jan 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 10 Jan 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 09 Jan 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 08 Jan 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 05 Jan 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 04 Jan 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 03 Jan 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 02 Jan 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 29 Dec 2023 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 28 Dec 2023 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 28 Dec 2023 | 0.339 Dividend | |||||
| 27 Dec 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 40.26 | - |
| 26 Dec 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 40.08 | - |
| 22 Dec 2023 | 39.81 | 39.81 | 39.81 | 39.81 | 39.48 | - |
| 21 Dec 2023 | 40.14 | 40.14 | 40.14 | 40.14 | 39.80 | - |
| 20 Dec 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.26 | - |
| 19 Dec 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.06 | - |
| 18 Dec 2023 | 39.64 | 39.64 | 39.64 | 39.64 | 39.31 | - |
| 15 Dec 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 39.09 | - |
| 14 Dec 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 39.09 | - |
| 13 Dec 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 37.88 | - |
| 12 Dec 2023 | 37.44 | 37.44 | 37.44 | 37.44 | 37.13 | - |
| *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.