ProFunds Consumer Disctnry Ultra Sec Svc (CYPSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| May 03, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| May 02, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| May 01, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| Apr 30, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Apr 29, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| Apr 26, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| Apr 25, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| Apr 24, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| Apr 23, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| Apr 22, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Apr 19, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| Apr 18, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Apr 17, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| Apr 16, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| Apr 15, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Apr 12, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| Apr 11, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| Apr 10, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| Apr 09, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| Apr 08, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Apr 05, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| Apr 04, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| Apr 03, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| Apr 02, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| Apr 01, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Mar 28, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Mar 27, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Mar 26, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| Mar 25, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Mar 22, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| Mar 21, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Mar 20, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| Mar 19, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| Mar 18, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| Mar 15, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| Mar 14, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| Mar 13, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| Mar 12, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| Mar 11, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| Mar 08, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| Mar 07, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Mar 06, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| Mar 05, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| Mar 04, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| Mar 01, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| Feb 29, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| Feb 28, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| Feb 27, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| Feb 26, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| Feb 23, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| Feb 22, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| Feb 21, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| Feb 20, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| Feb 16, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Feb 15, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Feb 14, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| Feb 13, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| Feb 12, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| Feb 09, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| Feb 08, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| Feb 07, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| Feb 06, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| Feb 05, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| Feb 02, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| Feb 01, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Jan 31, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| Jan 30, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Jan 29, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| Jan 26, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| Jan 25, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| Jan 24, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| Jan 23, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jan 22, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| Jan 19, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| Jan 18, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| Jan 17, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| Jan 16, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Jan 12, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| Jan 11, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| Jan 10, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| Jan 09, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| Jan 08, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| Jan 05, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| Jan 04, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| Jan 03, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| Jan 02, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| Dec 29, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Dec 28, 2023 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| Dec 27, 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| Dec 26, 2023 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| Dec 22, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Dec 21, 2023 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| Dec 20, 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Dec 19, 2023 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| Dec 18, 2023 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| Dec 15, 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| Dec 14, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Dec 13, 2023 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| *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.