Nasdaq - Delayed Quote USD

Consumer Staples UltraSector ProFund Inv (CNPIX)

76.24
+2.24
+(3.03%)
At close: 8:00:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202574.0074.0074.0074.0074.00-
May 14, 202574.0074.0074.0074.0074.00-
May 13, 202574.5874.5874.5874.5874.58-
May 12, 202576.1076.1076.1076.1076.10-
May 9, 202575.9875.9875.9875.9875.98-
May 8, 202576.6176.6176.6176.6176.61-
May 7, 202576.6976.6976.6976.6976.69-
May 6, 202576.6976.6976.6976.6976.69-
May 5, 202576.8776.8776.8776.8776.87-
May 2, 202576.9976.9976.9976.9976.99-
May 1, 202576.3876.3876.3876.3876.38-
Apr 30, 202577.4477.4477.4477.4477.44-
Apr 29, 202576.5676.5676.5676.5676.56-
Apr 28, 202575.6975.6975.6975.6975.69-
Apr 25, 202576.0676.0676.0676.0676.06-
Apr 24, 202576.3876.3876.3876.3876.38-
Apr 23, 202577.4477.4477.4477.4477.44-
Apr 22, 202578.1278.1278.1278.1278.12-
Apr 21, 202576.4476.4476.4476.4476.44-
Apr 17, 202577.6177.6177.6177.6177.61-
Apr 16, 202575.1675.1675.1675.1675.16-
Apr 15, 202576.4176.4176.4176.4176.41-
Apr 14, 202577.3677.3677.3677.3677.36-
Apr 11, 202575.6075.6075.6075.6075.60-
Apr 10, 202574.2174.2174.2174.2174.21-
Apr 9, 202574.0874.0874.0874.0874.08-
Apr 8, 202570.0470.0470.0470.0470.04-
Apr 7, 202571.7371.7371.7371.7371.73-
Apr 4, 202573.1873.1873.1873.1873.18-
Apr 3, 202578.2478.2478.2478.2478.24-
Apr 2, 202577.6177.6177.6177.6177.61-
Apr 1, 202578.0678.0678.0678.0678.06-
Mar 31, 202577.8277.8277.8277.8277.82-
Mar 28, 202576.1776.1776.1776.1776.17-
Mar 27, 202576.6876.6876.6876.6876.68-
Mar 26, 202575.4475.4475.4475.4475.44-
Mar 25, 202573.7273.7273.7273.7273.72-
Mar 24, 202574.7574.7574.7574.7574.75-
Mar 21, 202574.1274.1274.1274.1274.12-
Mar 20, 202574.1474.1474.1474.1474.14-
Mar 19, 202574.6474.6474.6474.6474.64-
Mar 18, 202574.6974.6974.6974.6974.69-
Mar 17, 202575.9675.9675.9675.9675.96-
Mar 14, 202574.3874.3874.3874.3874.38-
Mar 13, 202574.1774.1774.1774.1774.17-
Mar 12, 202574.6874.6874.6874.6874.68-
Mar 11, 202577.2677.2677.2677.2677.26-
Mar 10, 202578.9978.9978.9978.9978.99-
Mar 7, 202579.3079.3079.3079.3079.30-
Mar 6, 202578.9078.9078.9078.9078.90-
Mar 5, 202578.6578.6578.6578.6578.65-
Mar 4, 202578.2278.2278.2278.2278.22-
Mar 3, 202580.2580.2580.2580.2580.25-
Feb 28, 202579.5879.5879.5879.5879.58-
Feb 27, 202578.1278.1278.1278.1278.12-
Feb 26, 202578.0878.0878.0878.0878.08-
Feb 25, 202580.4880.4880.4880.4880.48-
Feb 24, 202578.7478.7478.7478.7478.74-
Feb 21, 202578.4378.4378.4378.4378.43-
Feb 20, 202576.9976.9976.9976.9976.99-
Feb 19, 202577.5977.5977.5977.5977.59-
Feb 18, 202576.6476.6476.6476.6476.64-
Feb 14, 202576.2876.2876.2876.2876.28-
Feb 13, 202577.4277.4277.4277.4277.42-
Feb 12, 202576.2576.2576.2576.2576.25-
Feb 11, 202576.2876.2876.2876.2876.28-
Feb 10, 202575.2175.2175.2175.2175.21-
Feb 7, 202574.5874.5874.5874.5874.58-
Feb 6, 202574.8074.8074.8074.8074.80-
Feb 5, 202574.2474.2474.2474.2474.24-
Feb 4, 202573.5673.5673.5673.5673.56-
Feb 3, 202574.4974.4974.4974.4974.49-
Jan 31, 202574.1774.1774.1774.1774.17-
Jan 30, 202575.2075.2075.2075.2075.20-
Jan 29, 202574.0874.0874.0874.0874.08-
Jan 28, 202573.8573.8573.8573.8573.85-
Jan 27, 202575.6975.6975.6975.6975.69-
Jan 24, 202572.7172.7172.7172.7172.71-
Jan 23, 202572.1572.1572.1572.1572.15-
Jan 22, 202571.7671.7671.7671.7671.76-
Jan 21, 202572.3172.3172.3172.3172.31-
Jan 17, 202571.8871.8871.8871.8871.88-
Jan 16, 202571.2271.2271.2271.2271.22-
Jan 15, 202570.5170.5170.5170.5170.51-
Jan 14, 202570.8370.8370.8370.8370.83-
Jan 13, 202570.8170.8170.8170.8170.81-
Jan 10, 202570.7170.7170.7170.7170.71-
Jan 8, 202572.1972.1972.1972.1972.19-
Jan 7, 202571.9571.9571.9571.9571.95-
Jan 6, 202572.3572.3572.3572.3572.35-
Jan 3, 202573.5673.5673.5673.5673.56-
Jan 2, 202573.5673.5673.5673.5673.56-
Dec 31, 2024 1.148 Dividend
Dec 31, 202473.9173.9173.9173.9173.91-
Dec 30, 202474.7774.7774.7774.7773.62-
Dec 27, 202476.1176.1176.1176.1174.94-
Dec 26, 202476.6776.6776.6776.6775.49-
Dec 24, 202476.4076.4076.4076.4075.23-
Dec 23, 202475.6375.6375.6375.6374.47-
Dec 20, 202475.8975.8975.8975.8974.72-
Dec 19, 202475.8975.8975.8975.8974.72-
Dec 18, 202476.7376.7376.7376.7375.55-
Dec 17, 202478.5178.5178.5178.5177.30-
Dec 16, 202478.7378.7378.7378.7377.52-
Dec 13, 202479.4079.4079.4079.4078.18-
Dec 12, 202479.6479.6479.6479.6478.42-
Dec 11, 202479.3779.3779.3779.3778.15-
Dec 10, 202480.2480.2480.2480.2479.01-
Dec 9, 202479.7279.7279.7279.7278.50-
Dec 6, 202479.9979.9979.9979.9978.76-
Dec 5, 202480.4980.4980.4980.4979.25-
Dec 4, 202480.0580.0580.0580.0578.82-
Dec 3, 202480.4280.4280.4280.4279.19-
Dec 2, 202481.0481.0481.0481.0479.80-
Nov 29, 202480.6280.6280.6280.6279.38-
Nov 27, 202480.6280.6280.6280.6279.38-
Nov 26, 202480.4280.4280.4280.4279.19-
Nov 25, 202479.9179.9179.9179.9178.68-
Nov 22, 202479.2979.2979.2979.2978.07-
Nov 21, 202478.1978.1978.1978.1976.99-
Nov 20, 202476.9576.9576.9576.9575.77-
Nov 19, 202477.5877.5877.5877.5876.39-
Nov 18, 202477.4577.4577.4577.4576.26-
Nov 15, 202476.6876.6876.6876.6875.50-
Nov 14, 202477.6977.6977.6977.6976.50-
Nov 13, 202477.9577.9577.9577.9576.75-
Nov 12, 202477.6477.6477.6477.6476.45-
Nov 11, 202477.5277.5277.5277.5276.33-
Nov 8, 202477.9177.9177.9177.9176.71-
Nov 7, 202476.5576.5576.5576.5575.37-
Nov 6, 202476.2576.2576.2576.2575.08-
Nov 5, 202478.0578.0578.0578.0576.85-
Nov 4, 202477.3377.3377.3377.3376.14-
Nov 1, 202477.0677.0677.0677.0675.88-
Oct 31, 202477.0677.0677.0677.0675.88-
Oct 30, 202477.2077.2077.2077.2076.01-
Oct 29, 202477.4777.4777.4777.4776.28-
Oct 28, 202478.6478.6478.6478.6477.43-
Oct 25, 202478.5078.5078.5078.5077.29-
Oct 24, 202479.4479.4479.4479.4478.22-
Oct 23, 202479.6779.6779.6779.6778.45-
Oct 22, 202479.9079.9079.9079.9078.67-
Oct 21, 202479.2279.2279.2279.2278.00-
Oct 18, 202480.2980.2980.2980.2979.06-
Oct 17, 202480.0380.0380.0380.0378.80-
Oct 16, 202480.5780.5780.5780.5779.33-
Oct 15, 202480.6880.6880.6880.6879.44-
Oct 14, 202479.8879.8879.8879.8878.65-
Oct 11, 202479.4779.4779.4779.4778.25-
Oct 10, 202478.8678.8678.8678.8677.65-
Oct 9, 202479.3779.3779.3779.3778.15-
Oct 8, 202478.6978.6978.6978.6977.48-
Oct 7, 202478.1078.1078.1078.1076.90-
Oct 4, 202479.3679.3679.3679.3678.14-
Oct 3, 202478.9978.9978.9978.9977.78-
Oct 2, 202480.1880.1880.1880.1878.95-
Oct 1, 202481.2381.2381.2381.2379.98-
Sep 30, 202481.6681.6681.6681.6680.41-
Sep 27, 202481.6981.6981.6981.6980.44-
Sep 26, 202481.5181.5181.5181.5180.26-
Sep 25, 202481.2181.2181.2181.2179.96-
Sep 24, 202481.4681.4681.4681.4680.21-
Sep 23, 202481.7981.7981.7981.7980.53-
Sep 20, 202480.6080.6080.6080.6079.36-
Sep 19, 202480.6080.6080.6080.6079.36-
Sep 18, 202481.3181.3181.3181.3180.06-
Sep 17, 202481.7981.7981.7981.7980.53-
Sep 16, 202482.9382.9382.9382.9381.66-
Sep 13, 202481.6581.6581.6581.6580.40-
Sep 12, 202481.6581.6581.6581.6580.40-
Sep 11, 202480.9880.9880.9880.9879.74-
Sep 10, 202482.0882.0882.0882.0880.82-
Sep 9, 202482.1182.1182.1182.1180.85-
Sep 6, 202481.1781.1781.1781.1779.92-
Sep 5, 202481.4781.4781.4781.4780.22-
Sep 4, 202481.9981.9981.9981.9980.73-
Sep 3, 202481.3881.3881.3881.3880.13-
Aug 30, 202480.6180.6180.6180.6179.37-
Aug 29, 202479.6879.6879.6879.6878.46-
Aug 28, 202480.3280.3280.3280.3279.09-
Aug 27, 202480.8080.8080.8080.8079.56-
Aug 26, 202480.5680.5680.5680.5679.32-
Aug 23, 202479.7279.7279.7279.7278.50-
Aug 22, 202479.4379.4379.4379.4378.21-
Aug 21, 202479.6179.6179.6179.6178.39-
Aug 20, 202478.7778.7778.7778.7777.56-
Aug 19, 202478.2278.2278.2278.2277.02-
Aug 16, 202477.8877.8877.8877.8876.68-
Aug 15, 202477.5977.5977.5977.5976.40-
Aug 14, 202476.4176.4176.4176.4175.24-
Aug 13, 202475.8575.8575.8575.8574.69-
Aug 12, 202475.3475.3475.3475.3474.18-
Aug 9, 202475.7875.7875.7875.7874.62-
Aug 8, 202475.7875.7875.7875.7874.62-
Aug 7, 202474.7974.7974.7974.7973.64-
Aug 6, 202474.7674.7674.7674.7673.61-
Aug 5, 202474.0774.0774.0774.0772.93-
Aug 2, 202475.3575.3575.3575.3574.19-
Aug 1, 202475.3575.3575.3575.3574.19-
Jul 31, 202474.2174.2174.2174.2173.07-
Jul 30, 202474.4574.4574.4574.4573.31-
Jul 29, 202475.1975.1975.1975.1974.04-
Jul 26, 202475.1775.1775.1775.1774.02-
Jul 25, 202474.1474.1474.1474.1473.00-
Jul 24, 202474.2674.2674.2674.2673.12-
Jul 23, 202474.3274.3274.3274.3273.18-
Jul 22, 202474.7674.7674.7674.7673.61-
Jul 19, 202474.7874.7874.7874.7873.63-
Jul 18, 202475.1175.1175.1175.1173.96-
Jul 17, 202475.7175.7175.7175.7174.55-
Jul 16, 202474.2074.2074.2074.2073.06-
Jul 15, 202473.1573.1573.1573.1572.03-
Jul 12, 202473.8273.8273.8273.8272.69-
Jul 11, 202473.4173.4173.4173.4172.28-
Jul 10, 202473.8073.8073.8073.8072.67-
Jul 9, 202473.3473.3473.3473.3472.21-
Jul 8, 202473.6273.6273.6273.6272.49-
Jul 5, 202473.8273.8273.8273.8272.69-
Jul 3, 202472.5472.5472.5472.5471.43-
Jul 2, 202472.6772.6772.6772.6771.55-
Jul 1, 202472.0172.0172.0172.0170.90-
Jun 28, 202472.7572.7572.7572.7571.63-
Jun 27, 202473.2273.2273.2273.2272.10-
Jun 26, 202473.7973.7973.7973.7972.66-
Jun 25, 202473.8873.8873.8873.8872.75-
Jun 24, 202474.6574.6574.6574.6573.50-
Jun 21, 202473.5573.5573.5573.5572.42-
Jun 20, 202473.4373.4373.4373.4372.30-
Jun 18, 202473.7073.7073.7073.7072.57-
Jun 17, 202473.6173.6173.6173.6172.48-
Jun 14, 202472.5572.5572.5572.5571.44-
Jun 13, 202472.4472.4472.4472.4471.33-
Jun 12, 202472.3172.3172.3172.3171.20-
Jun 11, 202473.4473.4473.4473.4472.31-
Jun 10, 202473.5573.5573.5573.5572.42-
Jun 7, 202473.7173.7173.7173.7172.58-
Jun 6, 202474.2874.2874.2874.2873.14-
Jun 5, 202473.8773.8773.8773.8772.74-
Jun 4, 202474.1774.1774.1774.1773.03-
Jun 3, 202473.2373.2373.2373.2372.11-
May 31, 202471.6371.6371.6371.6370.53-
May 30, 202471.6371.6371.6371.6370.53-
May 29, 202471.3471.3471.3471.3470.24-
May 28, 202472.1572.1572.1572.1571.04-
May 24, 202473.0573.0573.0573.0571.93-
May 23, 202472.7872.7872.7872.7871.66-
May 22, 202474.1074.1074.1074.1072.96-
May 21, 202474.5074.5074.5074.5073.36-
May 20, 202473.8573.8573.8573.8572.72-
May 17, 202474.6574.6574.6574.6573.50-
May 16, 202474.9474.9474.9474.9473.79-

Related Tickers