Canada markets closed

ProFunds Biotechnology UltraSector Svc (BIPSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
34.30-0.77 (-2.20%)
At close: 08:05AM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024------
Apr 18, 202434.3034.3034.3034.3034.30-
Apr 17, 202435.0735.0735.0735.0735.07-
Apr 16, 202435.6835.6835.6835.6835.68-
Apr 15, 202436.1836.1836.1836.1836.18-
Apr 12, 202437.3237.3237.3237.3237.32-
Apr 11, 202439.4039.4039.4039.4039.40-
Apr 10, 202438.4838.4838.4838.4838.48-
Apr 09, 202439.6639.6639.6639.6639.66-
Apr 08, 202438.8338.8338.8338.8338.83-
Apr 05, 202438.7338.7338.7338.7338.73-
Apr 04, 202438.2638.2638.2638.2638.26-
Apr 03, 202439.3239.3239.3239.3239.32-
Apr 02, 202439.0239.0239.0239.0239.02-
Apr 01, 202441.1041.1041.1041.1041.10-
Mar 28, 202441.9441.9441.9441.9441.94-
Mar 27, 202441.8741.8741.8741.8741.87-
Mar 26, 202440.4440.4440.4440.4440.44-
Mar 25, 202440.4940.4940.4940.4940.49-
Mar 22, 202440.9840.9840.9840.9840.98-
Mar 21, 202442.0842.0842.0842.0842.08-
Mar 20, 202442.1642.1642.1642.1642.16-
Mar 19, 202441.2841.2841.2841.2841.28-
Mar 18, 202440.5640.5640.5640.5640.56-
Mar 15, 202441.8041.8041.8041.8041.80-
Mar 14, 202441.2641.2641.2641.2641.26-
Mar 13, 202443.4443.4443.4443.4443.44-
Mar 12, 202442.8442.8442.8442.8442.84-
Mar 11, 202443.2543.2543.2543.2543.25-
Mar 08, 202444.7544.7544.7544.7544.75-
Mar 07, 202444.6644.6644.6644.6644.66-
Mar 06, 202445.6045.6045.6045.6045.60-
Mar 05, 202445.1245.1245.1245.1245.12-
Mar 04, 202445.9745.9745.9745.9745.97-
Mar 01, 202446.6346.6346.6346.6346.63-
Feb 29, 202444.4144.4144.4144.4144.41-
Feb 28, 202446.4946.4946.4946.4946.49-
Feb 27, 202447.5647.5647.5647.5647.56-
Feb 26, 202443.7743.7743.7743.7743.77-
Feb 23, 202442.0842.0842.0842.0842.08-
Feb 22, 202441.7241.7241.7241.7241.72-
Feb 21, 202440.5840.5840.5840.5840.58-
Feb 20, 202440.5140.5140.5140.5140.51-
Feb 16, 202441.1141.1141.1141.1141.11-
Feb 15, 202441.1941.1941.1941.1941.19-
Feb 14, 202439.8839.8839.8839.8839.88-
Feb 13, 202438.1738.1738.1738.1738.17-
Feb 12, 202441.1541.1541.1541.1541.15-
Feb 09, 202439.7839.7839.7839.7839.78-
Feb 08, 202438.6238.6238.6238.6238.62-
Feb 07, 202437.8637.8637.8637.8637.86-
Feb 06, 202438.9738.9738.9738.9738.97-
Feb 05, 202438.1438.1438.1438.1438.14-
Feb 02, 202437.8437.8437.8437.8437.84-
Feb 01, 202438.5138.5138.5138.5138.51-
Jan 31, 202437.5637.5637.5637.5637.56-
Jan 30, 202438.3938.3938.3938.3938.39-
Jan 29, 202439.7439.7439.7439.7439.74-
Jan 26, 202438.0338.0338.0338.0338.03-
Jan 25, 202438.2638.2638.2638.2638.26-
Jan 24, 202437.7637.7637.7637.7637.76-
Jan 23, 202438.8038.8038.8038.8038.80-
Jan 22, 202438.6138.6138.6138.6138.61-
Jan 19, 202437.4237.4237.4237.4237.42-
Jan 18, 202437.3937.3937.3937.3937.39-
Jan 17, 202438.2538.2538.2538.2538.25-
Jan 16, 202438.6938.6938.6938.6938.69-
Jan 12, 202439.6039.6039.6039.6039.60-
Jan 11, 202439.6439.6439.6439.6439.64-
Jan 10, 202441.0541.0541.0541.0541.05-
Jan 09, 202441.7841.7841.7841.7841.78-
Jan 08, 202441.6641.6641.6641.6641.66-
Jan 05, 202438.9438.9438.9438.9438.94-
Jan 04, 202439.1039.1039.1039.1039.10-
Jan 03, 202438.2538.2538.2538.2538.25-
Jan 02, 202439.6139.6139.6139.6139.61-
Dec 29, 202338.9938.9938.9938.9938.99-
Dec 28, 202340.0540.0540.0540.0540.05-
Dec 27, 202340.1040.1040.1040.1040.10-
Dec 26, 202339.1639.1639.1639.1639.16-
Dec 22, 202338.0338.0338.0338.0338.03-
Dec 21, 202336.1536.1536.1536.1536.15-
Dec 20, 202334.8434.8434.8434.8434.84-
Dec 20, 20230 Dividend
Dec 20, 20234.128 Capital Gain
Dec 19, 202341.8341.8341.8341.8337.70-
Dec 18, 202340.2340.2340.2340.2336.26-
Dec 15, 202341.2241.2241.2241.2237.15-
Dec 14, 202341.0241.0241.0241.0236.97-
Dec 13, 202340.0040.0040.0040.0036.05-
Dec 12, 202337.2937.2937.2937.2933.61-
Dec 11, 202336.4136.4136.4136.4132.82-
Dec 08, 202336.7636.7636.7636.7633.13-
Dec 07, 202337.6537.6537.6537.6533.93-
Dec 06, 202336.9736.9736.9736.9733.32-
Dec 05, 202336.4536.4536.4536.4532.85-
Dec 04, 202336.7236.7236.7236.7233.10-
Dec 01, 202335.8035.8035.8035.8032.27-
Nov 30, 202334.2034.2034.2034.2030.82-
Nov 29, 202333.1333.1333.1333.1329.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...