Nasdaq - Delayed Quote USD

Consumer Staples UltraSector ProFund Svc (CNPSX)

66.12
+1.94
+(3.02%)
At close: 8:00:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202564.1864.1864.1864.1864.18-
May 14, 202564.1864.1864.1864.1864.18-
May 13, 202564.6864.6864.6864.6864.68-
May 12, 202566.0066.0066.0066.0066.00-
May 9, 202565.9065.9065.9065.9065.90-
May 8, 202566.4566.4566.4566.4566.45-
May 7, 202566.5366.5366.5366.5366.53-
May 6, 202566.5366.5366.5366.5366.53-
May 5, 202566.6866.6866.6866.6866.68-
May 2, 202566.7966.7966.7966.7966.79-
May 1, 202566.2766.2766.2766.2766.27-
Apr 30, 202567.1967.1967.1967.1967.19-
Apr 29, 202566.4266.4266.4266.4266.42-
Apr 28, 202565.6765.6765.6765.6765.67-
Apr 25, 202566.0066.0066.0066.0066.00-
Apr 24, 202566.2866.2866.2866.2866.28-
Apr 23, 202567.2067.2067.2067.2067.20-
Apr 22, 202567.7967.7967.7967.7967.79-
Apr 21, 202566.3466.3466.3466.3466.34-
Apr 17, 202567.3567.3567.3567.3567.35-
Apr 16, 202565.2465.2465.2465.2465.24-
Apr 15, 202566.3266.3266.3266.3266.32-
Apr 14, 202567.1467.1467.1467.1467.14-
Apr 11, 202565.6265.6265.6265.6265.62-
Apr 10, 202564.4264.4264.4264.4264.42-
Apr 9, 202564.3164.3164.3164.3164.31-
Apr 8, 202560.8060.8060.8060.8060.80-
Apr 7, 202562.2862.2862.2862.2862.28-
Apr 4, 202563.5463.5463.5463.5463.54-
Apr 3, 202567.9367.9367.9367.9367.93-
Apr 2, 202567.3967.3967.3967.3967.39-
Apr 1, 202567.7867.7867.7867.7867.78-
Mar 31, 202567.5767.5767.5767.5767.57-
Mar 28, 202566.1566.1566.1566.1566.15-
Mar 27, 202566.5966.5966.5966.5966.59-
Mar 26, 202565.5265.5265.5265.5265.52-
Mar 25, 202564.0264.0264.0264.0264.02-
Mar 24, 202564.9264.9264.9264.9264.92-
Mar 21, 202564.3764.3764.3764.3764.37-
Mar 20, 202564.3964.3964.3964.3964.39-
Mar 19, 202564.8364.8364.8364.8364.83-
Mar 18, 202564.8864.8864.8864.8864.88-
Mar 17, 202565.9965.9965.9965.9965.99-
Mar 14, 202564.6264.6264.6264.6264.62-
Mar 13, 202564.4464.4464.4464.4464.44-
Mar 12, 202564.8964.8964.8964.8964.89-
Mar 11, 202567.1367.1367.1367.1367.13-
Mar 10, 202568.6368.6368.6368.6368.63-
Mar 7, 202568.9168.9168.9168.9168.91-
Mar 6, 202568.5668.5668.5668.5668.56-
Mar 5, 202568.3568.3568.3568.3568.35-
Mar 4, 202567.9867.9867.9867.9867.98-
Mar 3, 202569.7469.7469.7469.7469.74-
Feb 28, 202569.1669.1669.1669.1669.16-
Feb 27, 202567.8967.8967.8967.8967.89-
Feb 26, 202567.8667.8667.8667.8667.86-
Feb 25, 202569.9469.9469.9469.9469.94-
Feb 24, 202568.4468.4468.4468.4468.44-
Feb 21, 202568.1868.1868.1868.1868.18-
Feb 20, 202566.9366.9366.9366.9366.93-
Feb 19, 202567.4567.4567.4567.4567.45-
Feb 18, 202566.6266.6266.6266.6266.62-
Feb 14, 202566.3266.3266.3266.3266.32-
Feb 13, 202567.3267.3267.3267.3267.32-
Feb 12, 202566.3066.3066.3066.3066.30-
Feb 11, 202566.3266.3266.3266.3266.32-
Feb 10, 202565.4065.4065.4065.4065.40-
Feb 7, 202564.8564.8564.8564.8564.85-
Feb 6, 202565.0465.0465.0465.0465.04-
Feb 5, 202564.5664.5664.5664.5664.56-
Feb 4, 202563.9763.9763.9763.9763.97-
Feb 3, 202564.7864.7864.7864.7864.78-
Jan 31, 202564.5164.5164.5164.5164.51-
Jan 30, 202565.4165.4165.4165.4165.41-
Jan 29, 202564.4464.4464.4464.4464.44-
Jan 28, 202564.2464.2464.2464.2464.24-
Jan 27, 202565.8465.8465.8465.8465.84-
Jan 24, 202563.2563.2563.2563.2563.25-
Jan 23, 202562.7662.7662.7662.7662.76-
Jan 22, 202562.4362.4362.4362.4362.43-
Jan 21, 202562.9162.9162.9162.9162.91-
Jan 17, 202562.5462.5462.5462.5462.54-
Jan 16, 202561.9761.9761.9761.9761.97-
Jan 15, 202561.3561.3561.3561.3561.35-
Jan 14, 202561.6361.6361.6361.6361.63-
Jan 13, 202561.6261.6261.6261.6261.62-
Jan 10, 202561.5361.5361.5361.5361.53-
Jan 8, 202562.8262.8262.8262.8262.82-
Jan 7, 202562.6262.6262.6262.6262.62-
Jan 6, 202562.9762.9762.9762.9762.97-
Jan 3, 202564.0264.0264.0264.0264.02-
Jan 2, 202564.0364.0364.0364.0364.03-
Dec 31, 2024 0.432 Dividend
Dec 31, 202464.3364.3364.3364.3364.33-
Dec 30, 202464.5264.5264.5264.5264.09-
Dec 27, 202465.6865.6865.6865.6865.24-
Dec 26, 202466.1766.1766.1766.1765.73-
Dec 24, 202465.9365.9365.9365.9365.49-
Dec 23, 202465.2765.2765.2765.2764.83-
Dec 20, 202465.5065.5065.5065.5065.06-
Dec 19, 202465.5065.5065.5065.5065.06-
Dec 18, 202466.2366.2366.2366.2365.79-
Dec 17, 202467.7767.7767.7767.7767.32-
Dec 16, 202467.9667.9667.9667.9667.50-
Dec 13, 202468.5568.5568.5568.5568.09-
Dec 12, 202468.7568.7568.7568.7568.29-
Dec 11, 202468.5268.5268.5268.5268.06-
Dec 10, 202469.2869.2869.2869.2868.82-
Dec 9, 202468.8368.8368.8368.8368.37-
Dec 6, 202469.0769.0769.0769.0768.61-
Dec 5, 202469.5069.5069.5069.5069.03-
Dec 4, 202469.1369.1369.1369.1368.67-
Dec 3, 202469.4469.4469.4469.4468.98-
Dec 2, 202469.9869.9869.9869.9869.51-
Nov 29, 202469.6269.6269.6269.6269.15-
Nov 27, 202469.6269.6269.6269.6269.15-
Nov 26, 202469.4569.4569.4569.4568.98-
Nov 25, 202469.0169.0169.0169.0168.55-
Nov 22, 202468.4968.4968.4968.4968.03-
Nov 21, 202467.5467.5467.5467.5467.09-
Nov 20, 202466.4766.4766.4766.4766.02-
Nov 19, 202467.0267.0267.0267.0266.57-
Nov 18, 202466.9066.9066.9066.9066.45-
Nov 15, 202466.2566.2566.2566.2565.81-
Nov 14, 202467.1167.1167.1167.1166.66-
Nov 13, 202467.3567.3567.3567.3566.90-
Nov 12, 202467.0867.0867.0867.0866.63-
Nov 11, 202466.9866.9866.9866.9866.53-
Nov 8, 202467.3267.3267.3267.3266.87-
Nov 7, 202466.1466.1466.1466.1465.70-
Nov 6, 202465.8965.8965.8965.8965.45-
Nov 5, 202467.4467.4467.4467.4466.99-
Nov 4, 202466.8366.8366.8366.8366.38-
Nov 1, 202466.6066.6066.6066.6066.15-
Oct 31, 202466.6066.6066.6066.6066.15-
Oct 30, 202466.7266.7266.7266.7266.27-
Oct 29, 202466.9666.9666.9666.9666.51-
Oct 28, 202467.9867.9867.9867.9867.52-
Oct 25, 202467.8667.8667.8667.8667.41-
Oct 24, 202468.6868.6868.6868.6868.22-
Oct 23, 202468.8868.8868.8868.8868.42-
Oct 22, 202469.0769.0769.0769.0768.61-
Oct 21, 202468.4968.4968.4968.4968.03-
Oct 18, 202469.4269.4269.4269.4268.96-
Oct 17, 202469.1869.1869.1869.1868.72-
Oct 16, 202469.6669.6669.6669.6669.19-
Oct 15, 202469.7669.7669.7669.7669.29-
Oct 14, 202469.0769.0769.0769.0768.61-
Oct 11, 202468.7168.7168.7168.7168.25-
Oct 10, 202468.2068.2068.2068.2067.74-
Oct 9, 202468.6368.6368.6368.6368.17-
Oct 8, 202468.0568.0568.0568.0567.59-
Oct 7, 202467.5567.5567.5567.5567.10-
Oct 4, 202468.6468.6468.6468.6468.18-
Oct 3, 202468.3268.3268.3268.3267.86-
Oct 2, 202469.3569.3569.3569.3568.89-
Oct 1, 202470.2670.2670.2670.2669.79-
Sep 30, 202470.6470.6470.6470.6470.17-
Sep 27, 202470.6770.6770.6770.6770.20-
Sep 26, 202470.5170.5170.5170.5170.04-
Sep 25, 202470.2670.2670.2670.2669.79-
Sep 24, 202470.4870.4870.4870.4870.01-
Sep 23, 202470.7670.7670.7670.7670.29-
Sep 20, 202469.7469.7469.7469.7469.27-
Sep 19, 202469.7469.7469.7469.7469.27-
Sep 18, 202470.3570.3570.3570.3569.88-
Sep 17, 202470.7770.7770.7770.7770.30-
Sep 16, 202471.7671.7671.7671.7671.28-
Sep 13, 202470.6670.6670.6670.6670.19-
Sep 12, 202470.6670.6670.6670.6670.19-
Sep 11, 202470.0870.0870.0870.0869.61-
Sep 10, 202471.0471.0471.0471.0470.56-
Sep 9, 202471.0671.0671.0671.0670.58-
Sep 6, 202470.2670.2670.2670.2669.79-
Sep 5, 202470.5270.5270.5270.5270.05-
Sep 4, 202470.9770.9770.9770.9770.49-
Sep 3, 202470.4570.4570.4570.4569.98-
Aug 30, 202469.7869.7869.7869.7869.31-
Aug 29, 202468.9968.9968.9968.9968.53-
Aug 28, 202469.5369.5369.5369.5369.06-
Aug 27, 202469.9569.9569.9569.9569.48-
Aug 26, 202469.7569.7569.7569.7569.28-
Aug 23, 202469.0369.0369.0369.0368.57-
Aug 22, 202468.7868.7868.7868.7868.32-
Aug 21, 202468.9468.9468.9468.9468.48-
Aug 20, 202468.2168.2168.2168.2167.75-
Aug 19, 202467.7467.7467.7467.7467.29-
Aug 16, 202467.4567.4567.4567.4567.00-
Aug 15, 202467.2067.2067.2067.2066.75-
Aug 14, 202466.1866.1866.1866.1865.74-
Aug 13, 202465.6965.6965.6965.6965.25-
Aug 12, 202465.2665.2665.2665.2664.82-
Aug 9, 202465.6565.6565.6565.6565.21-
Aug 8, 202465.6565.6565.6565.6565.21-
Aug 7, 202464.7964.7964.7964.7964.36-
Aug 6, 202464.7664.7664.7664.7664.33-
Aug 5, 202464.1764.1764.1764.1763.74-
Aug 2, 202465.2865.2865.2865.2864.84-
Aug 1, 202465.2865.2865.2865.2864.84-
Jul 31, 202464.3064.3064.3064.3063.87-
Jul 30, 202464.5164.5164.5164.5164.08-
Jul 29, 202465.1665.1665.1665.1664.72-
Jul 26, 202465.1465.1465.1465.1464.70-
Jul 25, 202464.2564.2564.2564.2563.82-
Jul 24, 202464.3664.3664.3664.3663.93-
Jul 23, 202464.4264.4264.4264.4263.99-
Jul 22, 202464.8064.8064.8064.8064.37-
Jul 19, 202464.8264.8264.8264.8264.39-
Jul 18, 202465.1165.1165.1165.1164.67-
Jul 17, 202465.6365.6365.6365.6365.19-
Jul 16, 202464.3264.3264.3264.3263.89-
Jul 15, 202463.4163.4163.4163.4162.99-
Jul 12, 202464.0064.0064.0064.0063.57-
Jul 11, 202463.6563.6563.6563.6563.22-
Jul 10, 202463.9963.9963.9963.9963.56-
Jul 9, 202463.5963.5963.5963.5963.16-
Jul 8, 202463.8363.8363.8363.8363.40-
Jul 5, 202464.0164.0164.0164.0163.58-
Jul 3, 202462.9162.9162.9162.9162.49-
Jul 2, 202463.0263.0263.0263.0262.60-
Jul 1, 202462.4562.4562.4562.4562.03-
Jun 28, 202463.1063.1063.1063.1062.68-
Jun 27, 202463.5063.5063.5063.5063.07-
Jun 26, 202464.0064.0064.0064.0063.57-
Jun 25, 202464.0864.0864.0864.0863.65-
Jun 24, 202464.7564.7564.7564.7564.32-
Jun 21, 202463.8063.8063.8063.8063.37-
Jun 20, 202463.7063.7063.7063.7063.27-
Jun 18, 202463.9363.9363.9363.9363.50-
Jun 17, 202463.8763.8763.8763.8763.44-
Jun 14, 202462.9462.9462.9462.9462.52-
Jun 13, 202462.8562.8562.8562.8562.43-
Jun 12, 202462.7462.7462.7462.7462.32-
Jun 11, 202463.7363.7363.7363.7363.30-
Jun 10, 202463.8263.8263.8263.8263.39-
Jun 7, 202463.9663.9663.9663.9663.53-
Jun 6, 202464.4664.4664.4664.4664.03-
Jun 5, 202464.1164.1164.1164.1163.68-
Jun 4, 202464.3764.3764.3764.3763.94-
Jun 3, 202463.5663.5663.5663.5663.13-
May 31, 202462.1762.1762.1762.1761.75-
May 30, 202462.1762.1762.1762.1761.75-
May 29, 202461.9261.9261.9261.9261.51-
May 28, 202462.6362.6362.6362.6362.21-
May 24, 202463.4363.4363.4363.4363.01-
May 23, 202463.1963.1963.1963.1962.77-
May 22, 202464.3464.3464.3464.3463.91-
May 21, 202464.6864.6864.6864.6864.25-
May 20, 202464.1264.1264.1264.1263.69-
May 17, 202464.8164.8164.8164.8164.38-
May 16, 202465.0765.0765.0765.0764.63-

Related Tickers