Nasdaq - Delayed Quote • USD
ProFunds UltraNASDAQ-100 Inv (UOPIX)
At close: May 17 at 8:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | - |
May 16, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
May 15, 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
May 14, 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | - |
May 13, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
May 10, 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | - |
May 9, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
May 8, 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
May 7, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
May 6, 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | - |
May 3, 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
May 2, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
May 1, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | - |
Apr 30, 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | - |
Apr 29, 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | - |
Apr 26, 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
Apr 25, 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
Apr 24, 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
Apr 23, 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | - |
Apr 22, 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
Apr 19, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
Apr 18, 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | - |
Apr 17, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
Apr 16, 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
Apr 15, 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
Apr 12, 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 90.59 | - |
Apr 11, 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
Apr 10, 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
Apr 9, 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
Apr 8, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
Apr 5, 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
Apr 4, 2024 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | - |
Apr 3, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
Apr 2, 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
Apr 1, 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
Mar 28, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
Mar 27, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
Mar 26, 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
Mar 25, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
Mar 22, 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
Mar 21, 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
Mar 20, 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
Mar 19, 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | - |
Mar 18, 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
Mar 15, 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
Mar 14, 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
Mar 13, 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | - |
Mar 12, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
Mar 11, 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
Mar 8, 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | - |
Mar 7, 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | - |
Mar 6, 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
Mar 5, 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
Mar 4, 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
Mar 1, 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | - |
Feb 29, 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
Feb 28, 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
Feb 27, 2024 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | - |
Feb 26, 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | - |
Feb 23, 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
Feb 22, 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
Feb 21, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
Feb 20, 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
Feb 16, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
Feb 15, 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
Feb 14, 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | - |
Feb 13, 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | - |
Feb 12, 2024 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | - |
Feb 9, 2024 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | - |
Feb 8, 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | - |
Feb 7, 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | - |
Feb 6, 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
Feb 5, 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
Feb 2, 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
Feb 1, 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
Jan 31, 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | - |
Jan 30, 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
Jan 29, 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | - |
Jan 26, 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
Jan 25, 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - |
Jan 24, 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - |
Jan 23, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
Jan 22, 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
Jan 19, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
Jan 18, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | - |
Jan 17, 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
Jan 16, 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
Jan 12, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
Jan 11, 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
Jan 10, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
Jan 9, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
Jan 8, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
Jan 5, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
Jan 4, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
Jan 3, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
Jan 2, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
Dec 29, 2023 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
Dec 28, 2023 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
Dec 27, 2023 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
Dec 26, 2023 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
Dec 22, 2023 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
Dec 21, 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
Dec 20, 2023 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
Dec 19, 2023 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
Dec 18, 2023 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
Dec 15, 2023 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
Dec 14, 2023 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
Dec 13, 2023 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
Dec 12, 2023 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
Dec 11, 2023 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
Dec 8, 2023 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
Dec 7, 2023 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
Dec 6, 2023 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
Dec 5, 2023 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
Dec 4, 2023 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
Dec 1, 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
Nov 30, 2023 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
Nov 29, 2023 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
Nov 28, 2023 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
Nov 27, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
Nov 24, 2023 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
Nov 22, 2023 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
Nov 21, 2023 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
Nov 20, 2023 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
Nov 17, 2023 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
Nov 16, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Nov 15, 2023 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
Nov 14, 2023 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
Nov 13, 2023 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
Nov 10, 2023 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
Nov 9, 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
Nov 8, 2023 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
Nov 7, 2023 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
Nov 6, 2023 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
Nov 3, 2023 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
Nov 2, 2023 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
Nov 1, 2023 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
Oct 31, 2023 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
Oct 30, 2023 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
Oct 27, 2023 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
Oct 26, 2023 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
Oct 25, 2023 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
Oct 24, 2023 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
Oct 23, 2023 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
Oct 20, 2023 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
Oct 19, 2023 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
Oct 18, 2023 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
Oct 17, 2023 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
Oct 16, 2023 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
Oct 13, 2023 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
Oct 12, 2023 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
Oct 11, 2023 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
Oct 10, 2023 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
Oct 9, 2023 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
Oct 6, 2023 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
Oct 5, 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
Oct 4, 2023 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
Oct 3, 2023 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
Oct 2, 2023 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
Sep 29, 2023 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
Sep 28, 2023 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
Sep 27, 2023 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
Sep 26, 2023 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
Sep 25, 2023 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
Sep 22, 2023 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
Sep 21, 2023 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
Sep 20, 2023 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
Sep 19, 2023 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
Sep 18, 2023 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
Sep 15, 2023 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
Sep 14, 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
Sep 13, 2023 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
Sep 12, 2023 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
Sep 11, 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
Sep 8, 2023 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
Sep 7, 2023 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
Sep 6, 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
Sep 5, 2023 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
Sep 1, 2023 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
Aug 31, 2023 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
Aug 30, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Aug 29, 2023 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
Aug 28, 2023 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
Aug 25, 2023 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
Aug 24, 2023 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
Aug 23, 2023 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
Aug 22, 2023 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
Aug 21, 2023 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
Aug 18, 2023 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
Aug 17, 2023 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
Aug 16, 2023 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
Aug 15, 2023 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
Aug 14, 2023 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
Aug 11, 2023 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
Aug 10, 2023 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
Aug 9, 2023 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
Aug 8, 2023 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
Aug 7, 2023 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
Aug 4, 2023 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
Aug 3, 2023 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
Aug 2, 2023 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
Aug 1, 2023 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
Jul 31, 2023 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
Jul 28, 2023 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
Jul 27, 2023 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
Jul 26, 2023 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
Jul 25, 2023 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
Jul 24, 2023 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
Jul 21, 2023 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
Jul 20, 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
Jul 19, 2023 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
Jul 18, 2023 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
Jul 17, 2023 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
Jul 14, 2023 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
Jul 13, 2023 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
Jul 12, 2023 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
Jul 11, 2023 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
Jul 10, 2023 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
Jul 7, 2023 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
Jul 6, 2023 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
Jul 5, 2023 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
Jul 3, 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
Jun 30, 2023 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
Jun 29, 2023 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
Jun 28, 2023 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
Jun 27, 2023 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
Jun 26, 2023 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
Jun 23, 2023 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
Jun 22, 2023 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
Jun 21, 2023 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
Jun 20, 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
Jun 16, 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
Jun 15, 2023 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
Jun 14, 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
Jun 13, 2023 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
Jun 12, 2023 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
Jun 9, 2023 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
Jun 8, 2023 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
Jun 7, 2023 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
Jun 6, 2023 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
Jun 5, 2023 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
Jun 2, 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
Jun 1, 2023 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
May 31, 2023 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
May 30, 2023 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
May 26, 2023 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
May 25, 2023 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
May 24, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
May 23, 2023 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
May 22, 2023 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
May 19, 2023 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
May 18, 2023 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
Related Tickers
RYMNX Rydex Precious Metals Fund
38.35
+3.87%
RYPMX Rydex Precious Metals Inv
41.33
+3.87%
RYMPX Rydex Precious Metals Fund
36.79
+3.87%
RYZCX Rydex Precious Metals C
29.88
+3.86%
INIIX VanEck International Investors Gold I
15.54
+2.57%
FGPMX Franklin Gold and Precious Metals R6
22.15
+2.45%
FKRCX Franklin Gold and Precious Metals Fund
20.08
+2.45%
FRGOX Franklin Gold and Precious Metals Fund
17.58
+2.45%
FGADX Franklin Gold and Precious Metals Adv
21.82
+2.44%
SGGDX First Eagle Gold A
27.18
+2.41%
FEGOX First Eagle Gold C
24.56
+2.38%
FEGIX First Eagle Gold I
28.11
+2.37%
FEURX First Eagle Gold R6
28.19
+2.36%
ENPIX ProFunds UltraSector Energy Investor
47.44
+2.07%
ENPSX ProFunds UltraSector Energy Svc
40.30
+2.05%
MOWNX Moerus Worldwide Value N
16.95
+1.92%
MOWIX Moerus Worldwide Value Institutional
16.99
+1.92%
TGUSX TCW Funds, Inc. - TCW New America Premier Equities Fund
31.75
+1.76%
FNARX Fidelity Natural Resources Fund
48.57
+1.76%
WWWFX Kinetics Internet No Load
77.78
+1.58%
KINAX Kinetics Internet Adv A
70.27
+1.58%
KINCX Kinetics Internet Adv C
57.47
+1.57%
FFGTX Fidelity Advisor Global Commodity Stk M
20.23
+1.56%
FIQRX Fidelity Advisor Global Commodity Stk Z
20.24
+1.56%
FFGAX Fidelity Advisor Global Commodity Stk A
20.25
+1.55%
FFGIX Fidelity Advisor Global Commodity Stk I
20.27
+1.55%
FFGCX Fidelity Global Commodity Stock
20.29
+1.55%
FCGCX Fidelity Advisor Global Commodity Stk C
20.12
+1.51%
FSENX Fidelity Select Energy Portfolio
64.45
+1.35%
FAGNX Fidelity Advisor Energy M
50.91
+1.33%
FIKAX Fidelity Advisor Energy Z
52.47
+1.33%
FANAX Fidelity Advisor Energy A
49.49
+1.33%
FANIX Fidelity Advisor Energy I
52.54
+1.33%
FNRCX Fidelity Advisor Energy Fund
45.12
+1.32%
GMOWX GMO Resources Fund
22.89
+1.06%
GOFIX GMO Resources Fund
22.97
+1.06%
COAGX Caldwell & Orkin - Gator Capital L/S Fd
43.27
+1.05%
GOVIX GMO Resources Fund
22.88
+1.02%
GAAHX GMO Resources Fund
22.93
+1.01%
GEACX GMO Resources I
22.95
+1.01%
KMKYX Kinetics Market Opportunities Inst
51.54
+1.00%
KMKCX Kinetics Market Opportunities Adv C
47.15
+0.99%
KMKNX Kinetics Market Opportunities No Load
50.67
+0.98%
KMKAX Kinetics Market Opportunities Adv A
49.76
+0.97%
FSPCX Fidelity Select Insurance Port
87.07
+0.96%
RMLPX Recurrent MLP & Infrastructure Class I
23.37
+0.95%
TAVZX Third Avenue Value Z
73.53
+0.93%
TAVFX Third Avenue Value Instl
73.55
+0.93%
TVFVX Third Avenue Value Investor
74.07
+0.93%
BPTUX Baron Partners R6
149.39
+0.91%
BPTIX Baron Partners Institutional
149.42
+0.91%
BPTRX Baron Partners Retail
143.36
+0.91%
DCINX Dunham International Stock C
17.92
+0.90%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
21.54
+0.89%
DAINX Dunham International Stock A
19.36
+0.89%
DNINX Dunham International Stock N
19.53
+0.88%
INDAX ALPS/Kotak India ESG Inv
18.40
+0.88%
MISMX Matthews Emerging Markets Small Companies Fund
26.24
+0.85%
INDIX ALPS/Kotak India ESG I
19.26
+0.84%
INAAX ALPS/Kotak India ESG A
18.36
+0.82%
FJPTX Fidelity Advisor Japan M
16.23
+0.81%
MSMLX Matthews EM Sm Coms Inv
26.25
+0.81%
FPJAX Fidelity Japan Fund
16.33
+0.80%
INFCX ALPS/Kotak India ESG C
16.42
+0.80%
FIQLX Fidelity Advisor Japan Z
16.43
+0.80%
FJPNX Fidelity Japan
16.47
+0.80%
FJPIX Fidelity Advisor Japan I
16.60
+0.79%
FJPCX Fidelity Advisor Japan C
15.91
+0.76%
TORTX Tortoise Energy Infrastructure Total Return Fund
15.96
+0.76%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
TORIX Tortoise Energy Infrastructure Total Return Fund
16.22
+0.75%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.43
+0.74%
PDECX PGIM Jennison Emerging Markets Equity Opportunities Fund
15.28
+0.73%
PDEZX PGIM Jennison Emerging Markets Eq Opps Z
16.82
+0.72%
PDEQX PGIM Jennison Emerging Markets Eq OppsR6
16.86
+0.72%
TORCX Tortoise Energy Infrastructure Total Return Fund
15.54
+0.71%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.16
+0.71%
MBXIX Catalyst/Millburn Hedge Strategy I
39.85
+0.71%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
54.48
+0.70%
COBYX The Cook & Bynum
17.26
+0.70%
BGRFX Baron Growth Retail
96.72
+0.70%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
43.55
+0.69%
BGRIX Baron Growth Instl
102.29
+0.69%
BGRUX Baron Growth R6
102.30
+0.69%
MBXAX Catalyst/Millburn Hedge Strategy A
39.54
+0.69%
MBXCX Catalyst/Millburn Hedge Strategy C
38.41
+0.68%
AUERX Auer Growth
16.41
+0.67%
BFGFX Baron Focused Growth Retail
36.51
+0.66%
BFGIX Baron Focused Growth Institutional
38.19
+0.66%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
22.92
+0.66%
BFGUX Baron Focused Growth R6
38.22
+0.66%
ARTGX Artisan Global Value Investor
23.31
+0.65%
APHGX Artisan Global Value Fund
23.34
+0.65%
WWNPX Kinetics Paradigm No Load
85.18
+0.64%
RYLDX Rydex Dow 2x Strategy Fund
159.01
+0.63%
KNPCX Kinetics Paradigm Adv C
72.43
+0.63%
RYCVX Rydex Dow 2x Strategy Fund
158.36
+0.62%
RYCYX Rydex Dow 2x Strategy Fund
132.75
+0.62%
MIPTX Matthews Pacific Tiger Fund
19.92
+0.61%
MAPTX Matthews Pacific Tiger Investor
19.92
+0.61%