ProFunds Ultra Dow 30 Inv (UDPIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
| 13 jun 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
| 12 jun 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
| 11 jun 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 10 jun 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| 07 jun 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
| 06 jun 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 05 jun 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| 04 jun 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| 03 jun 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
| 31 may 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 30 may 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 29 may 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 28 may 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
| 24 may 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
| 23 may 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
| 22 may 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
| 21 may 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
| 20 may 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| 17 may 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
| 16 may 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| 15 may 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 14 may 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 13 may 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
| 10 may 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| 09 may 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| 08 may 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 07 may 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 06 may 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
| 03 may 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
| 02 may 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 01 may 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 30 abr 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| 29 abr 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 26 abr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 25 abr 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 24 abr 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
| 23 abr 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
| 22 abr 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| 19 abr 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 18 abr 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| 17 abr 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 16 abr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 15 abr 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 12 abr 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 11 abr 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
| 10 abr 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
| 09 abr 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 08 abr 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
| 05 abr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 04 abr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| 03 abr 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
| 02 abr 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| 01 abr 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| 28 mar 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 27 mar 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| 26 mar 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
| 25 mar 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 22 mar 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
| 21 mar 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| 20 mar 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
| 19 mar 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
| 18 mar 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 15 mar 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 14 mar 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 13 mar 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| 12 mar 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 11 mar 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
| 08 mar 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
| 07 mar 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| 06 mar 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 05 mar 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
| 04 mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 01 mar 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
| 29 feb 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 28 feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 27 feb 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
| 26 feb 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
| 23 feb 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| 22 feb 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
| 21 feb 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 20 feb 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 16 feb 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
| 15 feb 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| 14 feb 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| 13 feb 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 12 feb 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
| 09 feb 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| 08 feb 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
| 07 feb 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| 06 feb 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
| 05 feb 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| 02 feb 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| 01 feb 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 31 ene 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 30 ene 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
| 29 ene 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
| 26 ene 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| 25 ene 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| 24 ene 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| *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.