ProFunds Consumer Disctnry Ultra Sec Inv (CYPIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| May 01, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| Apr 30, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| Apr 29, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Apr 26, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| Apr 25, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| Apr 24, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| Apr 23, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Apr 22, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Apr 19, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| Apr 18, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| Apr 17, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| Apr 16, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| Apr 15, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Apr 12, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| Apr 11, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| Apr 10, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| Apr 09, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| Apr 08, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| Apr 05, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| Apr 04, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| Apr 03, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| Apr 02, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| Apr 01, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| Mar 28, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| Mar 27, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| Mar 26, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| Mar 25, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| Mar 22, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Mar 21, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| Mar 20, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| Mar 19, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| Mar 18, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| Mar 15, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| Mar 14, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| Mar 13, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| Mar 12, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| Mar 11, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| Mar 08, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| Mar 07, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| Mar 06, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| Mar 05, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| Mar 04, 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| Mar 01, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| Feb 29, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| Feb 28, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| Feb 27, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| Feb 26, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| Feb 23, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| Feb 22, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| Feb 21, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| Feb 20, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| Feb 16, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| Feb 15, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| Feb 14, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Feb 13, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| Feb 12, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| Feb 09, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| Feb 08, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| Feb 07, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Feb 06, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| Feb 05, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| Feb 02, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| Feb 01, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| Jan 31, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| Jan 30, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| Jan 29, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| Jan 26, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| Jan 25, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| Jan 24, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| Jan 23, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| Jan 22, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| Jan 19, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| Jan 18, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| Jan 17, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| Jan 16, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| Jan 12, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| Jan 11, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| Jan 10, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| Jan 09, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| Jan 08, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| Jan 05, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| Jan 04, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| Jan 03, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| Jan 02, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| Dec 29, 2023 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| Dec 28, 2023 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| Dec 27, 2023 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| Dec 26, 2023 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| Dec 22, 2023 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| Dec 21, 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| Dec 20, 2023 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| Dec 19, 2023 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| Dec 18, 2023 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| Dec 15, 2023 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| Dec 14, 2023 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| Dec 13, 2023 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| Dec 12, 2023 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Dec 11, 2023 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| *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.