Singapore markets close in 1 hour 9 minutes
Straits Times Index
3,408.92 +41.02 (+1.22%) Nikkei
40,580.76 +506.07 (+1.26%) Hang Seng
17,980.29 +211.15 (+1.19%) FTSE 100
8,160.71 +39.51 (+0.49%) Bitcoin USD
60,795.41 -1,747.90 (-2.79%) CMC Crypto 200
1,311.30 -23.61 (-1.77%)
ProFunds Bull Svc (BLPSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 01 Jul 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 28 Jun 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 27 Jun 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 26 Jun 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 25 Jun 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 24 Jun 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 21 Jun 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 20 Jun 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 18 Jun 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 17 Jun 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 14 Jun 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 13 Jun 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
| 12 Jun 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 11 Jun 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 10 Jun 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 07 Jun 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 06 Jun 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 05 Jun 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 04 Jun 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 03 Jun 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| 31 May 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 30 May 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 29 May 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| 28 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 24 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 23 May 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 22 May 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| 21 May 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| 20 May 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 17 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 16 May 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 15 May 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 14 May 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 13 May 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 10 May 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 09 May 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 08 May 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 07 May 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 06 May 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 03 May 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 02 May 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 01 May 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 30 Apr 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 29 Apr 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 26 Apr 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 25 Apr 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 24 Apr 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 23 Apr 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 22 Apr 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 19 Apr 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 18 Apr 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 17 Apr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 16 Apr 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 15 Apr 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 12 Apr 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 11 Apr 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| 10 Apr 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| 09 Apr 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| 08 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 05 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 04 Apr 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 03 Apr 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 02 Apr 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 01 Apr 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 28 Mar 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| 27 Mar 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 26 Mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 25 Mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 22 Mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 21 Mar 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 20 Mar 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 19 Mar 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| 18 Mar 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 15 Mar 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 14 Mar 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 13 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 12 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 11 Mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 08 Mar 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 07 Mar 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| 06 Mar 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 05 Mar 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 04 Mar 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| 01 Mar 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 29 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 28 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 27 Feb 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 26 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 23 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 22 Feb 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 21 Feb 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 20 Feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 16 Feb 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| 15 Feb 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 14 Feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 13 Feb 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 12 Feb 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 09 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 08 Feb 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.