ProFunds Biotechnology UltraSector Fund (BIPSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 oct 2024 | - | - | - | - | - | - |
| 07 oct 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 04 oct 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 03 oct 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 02 oct 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 01 oct 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 30 sept 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 27 sept 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 26 sept 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 25 sept 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 24 sept 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 23 sept 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 20 sept 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 19 sept 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 18 sept 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 17 sept 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 16 sept 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 13 sept 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 12 sept 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 11 sept 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 10 sept 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 09 sept 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 06 sept 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 05 sept 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 04 sept 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 03 sept 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 30 ago 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 29 ago 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 28 ago 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 27 ago 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 26 ago 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 23 ago 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 22 ago 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 21 ago 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 20 ago 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 19 ago 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 16 ago 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 15 ago 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 14 ago 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 13 ago 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 12 ago 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 09 ago 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 08 ago 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 07 ago 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 06 ago 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 05 ago 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 02 ago 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 01 ago 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 31 jul 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 30 jul 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 29 jul 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 26 jul 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 25 jul 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 24 jul 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 23 jul 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 22 jul 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 19 jul 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 18 jul 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 17 jul 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 16 jul 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 15 jul 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 12 jul 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 11 jul 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 10 jul 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 09 jul 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 08 jul 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 05 jul 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 03 jul 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 02 jul 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 01 jul 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 28 jun 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 27 jun 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 26 jun 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 25 jun 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 24 jun 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 21 jun 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 20 jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 18 jun 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 17 jun 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 14 jun 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 13 jun 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 12 jun 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 11 jun 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 10 jun 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 07 jun 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 06 jun 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 05 jun 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 04 jun 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 03 jun 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 31 may 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 30 may 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 29 may 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 28 may 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 24 may 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 23 may 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 22 may 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 21 may 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 20 may 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 17 may 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 16 may 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| *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.