ProFunds Biotechnology UltraSector Fund (BIPIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
| 25 jul 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
| 24 jul 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 23 jul 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 22 jul 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| 19 jul 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 18 jul 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 17 jul 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
| 16 jul 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 15 jul 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| 12 jul 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| 11 jul 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 10 jul 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 09 jul 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 08 jul 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 05 jul 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 03 jul 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 02 jul 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 01 jul 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 28 jun 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 27 jun 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 26 jun 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 25 jun 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| 24 jun 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 21 jun 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 20 jun 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 18 jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 17 jun 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 14 jun 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 13 jun 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 12 jun 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 11 jun 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 10 jun 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 07 jun 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 06 jun 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| 05 jun 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| 04 jun 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 03 jun 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 31 may 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 30 may 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 29 may 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 28 may 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 24 may 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 23 may 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 22 may 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 21 may 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 20 may 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 17 may 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 16 may 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 15 may 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 14 may 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 13 may 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 10 may 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 09 may 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 08 may 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 07 may 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| 06 may 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 03 may 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 02 may 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 01 may 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 30 abr 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 29 abr 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 26 abr 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 25 abr 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 24 abr 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 23 abr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 22 abr 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 19 abr 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 18 abr 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 17 abr 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 16 abr 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 15 abr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 12 abr 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 11 abr 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 10 abr 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 09 abr 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 08 abr 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 05 abr 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 04 abr 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 03 abr 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 02 abr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 01 abr 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 28 mar 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 27 mar 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 26 mar 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 25 mar 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 22 mar 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 21 mar 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
| 20 mar 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 19 mar 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 18 mar 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 15 mar 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 14 mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 13 mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 12 mar 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 11 mar 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 08 mar 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 07 mar 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
| 06 mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
| 05 mar 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.