Consumer Staples UltraSector ProFund Svc (CNPSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:25PM 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 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| Apr 29, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| Apr 26, 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| Apr 25, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| Apr 24, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| Apr 23, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| Apr 22, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| Apr 19, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| Apr 18, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| Apr 17, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| Apr 16, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| Apr 15, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| Apr 12, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| Apr 11, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| Apr 10, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Apr 09, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| Apr 08, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| Apr 05, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| Apr 04, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| Apr 03, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| Apr 02, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| Apr 01, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| Mar 28, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| Mar 27, 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| Mar 26, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| Mar 25, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| Mar 22, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| Mar 21, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| Mar 20, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| Mar 19, 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| Mar 18, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Mar 15, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| Mar 14, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| Mar 13, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| Mar 12, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| Mar 11, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| Mar 08, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| Mar 07, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| Mar 06, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| Mar 05, 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| Mar 04, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| Mar 01, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| Feb 29, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| Feb 28, 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| Feb 27, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| Feb 26, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| Feb 23, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| Feb 22, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| Feb 21, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| Feb 20, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| Feb 16, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| Feb 15, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| Feb 14, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| Feb 13, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| Feb 12, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| Feb 09, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| Feb 08, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| Feb 07, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| Feb 06, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| Feb 05, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| Feb 02, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| Feb 01, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| Jan 31, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| Jan 30, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| Jan 29, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| Jan 26, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| Jan 25, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| Jan 24, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| Jan 23, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| Jan 22, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| Jan 19, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| Jan 18, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| Jan 17, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| Jan 16, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| Jan 12, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| Jan 11, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| Jan 10, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Jan 09, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Jan 08, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| Jan 05, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Jan 04, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
| Jan 03, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| Jan 02, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Dec 29, 2023 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| Dec 28, 2023 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| Dec 28, 2023 | 0.344 Dividend | |||||
| Dec 27, 2023 | 58.17 | 58.17 | 58.17 | 58.17 | 57.83 | - |
| Dec 26, 2023 | 57.82 | 57.82 | 57.82 | 57.82 | 57.48 | - |
| Dec 22, 2023 | 57.45 | 57.45 | 57.45 | 57.45 | 57.11 | - |
| Dec 21, 2023 | 56.88 | 56.88 | 56.88 | 56.88 | 56.54 | - |
| Dec 20, 2023 | 56.31 | 56.31 | 56.31 | 56.31 | 55.98 | - |
| Dec 19, 2023 | 57.97 | 57.97 | 57.97 | 57.97 | 57.63 | - |
| Dec 18, 2023 | 57.76 | 57.76 | 57.76 | 57.76 | 57.42 | - |
| Dec 15, 2023 | 56.91 | 56.91 | 56.91 | 56.91 | 56.57 | - |
| Dec 14, 2023 | 56.93 | 56.93 | 56.93 | 56.93 | 56.59 | - |
| Dec 13, 2023 | 58.24 | 58.24 | 58.24 | 58.24 | 57.90 | - |
| Dec 12, 2023 | 56.66 | 56.66 | 56.66 | 56.66 | 56.32 | - |
| Dec 11, 2023 | 56.42 | 56.42 | 56.42 | 56.42 | 56.09 | - |
| Dec 08, 2023 | 55.64 | 55.64 | 55.64 | 55.64 | 55.31 | - |
| *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.