ProFunds Internet UltraSector Svc (INPSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
15 sept 2023 - 15 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 12 sept 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 11 sept 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 10 sept 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 09 sept 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 06 sept 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 05 sept 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 04 sept 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 03 sept 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 30 ago 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 29 ago 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 28 ago 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 27 ago 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 26 ago 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 23 ago 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 22 ago 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 21 ago 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 20 ago 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 19 ago 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 16 ago 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 15 ago 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 14 ago 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 13 ago 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 12 ago 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 09 ago 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 08 ago 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 07 ago 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 06 ago 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 05 ago 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 02 ago 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 01 ago 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 31 jul 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 30 jul 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 29 jul 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 26 jul 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 25 jul 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 24 jul 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 23 jul 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 22 jul 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 19 jul 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 18 jul 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 17 jul 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 16 jul 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 15 jul 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 12 jul 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 11 jul 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 10 jul 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 09 jul 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 08 jul 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 05 jul 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 03 jul 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 02 jul 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 01 jul 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 28 jun 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 27 jun 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 26 jun 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 25 jun 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 24 jun 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 21 jun 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 20 jun 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 18 jun 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 17 jun 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 14 jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 13 jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 12 jun 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 11 jun 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 10 jun 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 07 jun 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 06 jun 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 05 jun 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 04 jun 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 03 jun 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 31 may 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 30 may 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 29 may 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 28 may 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 24 may 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 23 may 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 22 may 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 21 may 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 20 may 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 17 may 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 16 may 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 15 may 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 14 may 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 13 may 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 10 may 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 09 may 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 08 may 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 07 may 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 06 may 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 03 may 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 02 may 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 01 may 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 30 abr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 29 abr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 26 abr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 25 abr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 24 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 23 abr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| *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.