U.S. markets closed

Consumer Staples UltraSector ProFund Inv (CNPIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
70.30-0.74 (-1.04%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202470.3070.3070.3070.3070.30-
30 abr 202471.0471.0471.0471.0471.04-
29 abr 202471.5371.5371.5371.5371.53-
26 abr 202471.2371.2371.2371.2371.23-
25 abr 202471.4171.4171.4171.4171.41-
24 abr 202471.6771.6771.6771.6771.67-
23 abr 202470.8770.8770.8770.8770.87-
22 abr 202470.5970.5970.5970.5970.59-
19 abr 202469.6569.6569.6569.6569.65-
18 abr 202468.6968.6968.6968.6968.69-
17 abr 202468.2268.2268.2268.2268.22-
16 abr 202467.8267.8267.8267.8267.82-
15 abr 202467.7867.7867.7867.7867.78-
12 abr 202468.2568.2568.2568.2568.25-
11 abr 202469.2869.2869.2869.2869.28-
10 abr 202469.6069.6069.6069.6069.60-
09 abr 202469.9569.9569.9569.9569.95-
08 abr 202469.4269.4269.4269.4269.42-
05 abr 202469.6869.6869.6869.6869.68-
04 abr 202469.4469.4469.4469.4469.44-
03 abr 202469.9669.9669.9669.9669.96-
02 abr 202471.1571.1571.1571.1571.15-
01 abr 202471.7671.7671.7671.7671.76-
28 mar 202472.6172.6172.6172.6172.61-
27 mar 202472.4372.4372.4372.4372.43-
26 mar 202471.3471.3471.3471.3471.34-
25 mar 202471.2771.2771.2771.2771.27-
22 mar 202471.6271.6271.6271.6271.62-
21 mar 202472.1672.1672.1672.1672.16-
20 mar 202472.1172.1172.1172.1172.11-
19 mar 202471.7971.7971.7971.7971.79-
18 mar 202471.3971.3971.3971.3971.39-
15 mar 202470.7170.7170.7170.7170.71-
14 mar 202470.7970.7970.7970.7970.79-
13 mar 202471.5771.5771.5771.5771.57-
12 mar 202471.4471.4471.4471.4471.44-
11 mar 202470.8370.8370.8370.8370.83-
08 mar 202470.2870.2870.2870.2870.28-
07 mar 202471.1571.1571.1571.1571.15-
06 mar 202470.5570.5570.5570.5570.55-
05 mar 202469.7169.7169.7169.7169.71-
04 mar 202469.3669.3669.3669.3669.36-
01 mar 202469.3869.3869.3869.3869.38-
29 feb 202469.4469.4469.4469.4469.44-
28 feb 202469.5369.5369.5369.5369.53-
27 feb 202469.4469.4469.4469.4469.44-
26 feb 202469.4469.4469.4469.4469.44-
23 feb 202469.9069.9069.9069.9069.90-
22 feb 202469.5969.5969.5969.5969.59-
21 feb 202469.2669.2669.2669.2669.26-
20 feb 202468.9068.9068.9068.9068.90-
16 feb 202467.8667.8667.8667.8667.86-
15 feb 202467.7267.7267.7267.7267.72-
14 feb 202467.1467.1467.1467.1467.14-
13 feb 202467.3467.3467.3467.3467.34-
12 feb 202468.3768.3768.3768.3768.37-
09 feb 202467.7467.7467.7467.7467.74-
08 feb 202468.6868.6868.6868.6868.68-
07 feb 202468.6968.6968.6968.6968.69-
06 feb 202468.7868.7868.7868.7868.78-
05 feb 202468.5768.5768.5768.5768.57-
02 feb 202469.2369.2369.2369.2369.23-
01 feb 202469.5669.5669.5669.5669.56-
31 ene 202467.5567.5567.5567.5567.55-
30 ene 202468.2868.2868.2868.2868.28-
29 ene 202467.7167.7167.7167.7167.71-
26 ene 202467.2067.2067.2067.2067.20-
25 ene 202466.6766.6766.6766.6766.67-
24 ene 202465.7765.7765.7765.7765.77-
23 ene 202467.0367.0367.0367.0367.03-
22 ene 202465.9065.9065.9065.9065.90-
19 ene 202466.4566.4566.4566.4566.45-
18 ene 202466.7666.7666.7666.7666.76-
17 ene 202466.8666.8666.8666.8666.86-
16 ene 202466.9866.9866.9866.9866.98-
12 ene 202467.5567.5567.5567.5567.55-
11 ene 202467.2167.2167.2167.2167.21-
10 ene 202467.2567.2567.2567.2567.25-
09 ene 202467.4867.4867.4867.4867.48-
08 ene 202467.2267.2267.2267.2267.22-
05 ene 202466.5566.5566.5566.5566.55-
04 ene 202466.7766.7766.7766.7766.77-
03 ene 202466.8866.8866.8866.8866.88-
02 ene 202467.6967.6967.6967.6967.69-
29 dic 202366.5666.5666.5666.5666.56-
28 dic 202366.4066.4066.4066.4066.40-
28 dic 20231.061 Dividendo
27 dic 202367.3967.3967.3967.3966.33-
26 dic 202366.9866.9866.9866.9865.93-
22 dic 202366.5466.5466.5466.5465.49-
21 dic 202365.8965.8965.8965.8964.85-
20 dic 202365.2265.2265.2265.2264.19-
19 dic 202367.1467.1467.1467.1466.08-
18 dic 202366.9066.9066.9066.9065.85-
15 dic 202365.9165.9165.9165.9164.87-
14 dic 202365.9365.9365.9365.9364.89-
13 dic 202367.4567.4567.4567.4566.39-
12 dic 202365.6165.6165.6165.6164.58-
11 dic 202365.3365.3365.3365.3364.30-
08 dic 202364.4364.4364.4364.4363.42-
*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...