ProFunds Biotechnology UltraSector Inv (BIPIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| Apr 29, 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| Apr 26, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| Apr 25, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| Apr 24, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| Apr 23, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| Apr 22, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| Apr 19, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| Apr 18, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| Apr 17, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| Apr 16, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| Apr 15, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| Apr 12, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Apr 11, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| Apr 10, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| Apr 09, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| Apr 08, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| Apr 05, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| Apr 04, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| Apr 03, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| Apr 02, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| Apr 01, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| Mar 28, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| Mar 27, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| Mar 26, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| Mar 25, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| Mar 22, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| Mar 21, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
| Mar 20, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Mar 19, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| Mar 18, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| Mar 15, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| Mar 14, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| Mar 13, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| Mar 12, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| Mar 11, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| Mar 08, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| Mar 07, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
| Mar 06, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
| Mar 05, 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| Mar 04, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
| Mar 01, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| Feb 29, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| Feb 28, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
| Feb 27, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
| Feb 26, 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
| Feb 23, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| Feb 22, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| Feb 21, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| Feb 20, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| Feb 16, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| Feb 15, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| Feb 14, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| Feb 13, 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| Feb 12, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| Feb 09, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| Feb 08, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| Feb 07, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| Feb 06, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| Feb 05, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| Feb 02, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| Feb 01, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Jan 31, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| Jan 30, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| Jan 29, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| Jan 26, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| Jan 25, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| Jan 24, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| Jan 23, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| Jan 22, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| Jan 19, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| Jan 18, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| Jan 17, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| Jan 16, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| Jan 12, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| Jan 11, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| Jan 10, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| Jan 09, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| Jan 08, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| Jan 05, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| Jan 04, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| Jan 03, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| Jan 02, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| Dec 29, 2023 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| Dec 28, 2023 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| Dec 27, 2023 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| Dec 26, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Dec 22, 2023 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| Dec 21, 2023 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| Dec 20, 2023 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Dec 20, 2023 | 0 Dividend | |||||
| Dec 20, 2023 | 4.128 Capital Gain | |||||
| Dec 19, 2023 | 63.63 | 63.63 | 63.63 | 63.63 | 59.50 | - |
| Dec 18, 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 57.22 | - |
| Dec 15, 2023 | 62.69 | 62.69 | 62.69 | 62.69 | 58.62 | - |
| Dec 14, 2023 | 62.39 | 62.39 | 62.39 | 62.39 | 58.34 | - |
| Dec 13, 2023 | 60.83 | 60.83 | 60.83 | 60.83 | 56.88 | - |
| Dec 12, 2023 | 56.71 | 56.71 | 56.71 | 56.71 | 53.03 | - |
| Dec 11, 2023 | 55.36 | 55.36 | 55.36 | 55.36 | 51.77 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.