Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,689.66 -2,562.57 (-4.05%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
ProFunds Materials UltraSector Inv (BMPIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | - |
| 09 May 2024 | 117.73 | 117.73 | 117.73 | 117.73 | 117.73 | - |
| 08 May 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
| 07 May 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - |
| 06 May 2024 | 114.66 | 114.66 | 114.66 | 114.66 | 114.66 | - |
| 03 May 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | - |
| 02 May 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
| 01 May 2024 | 112.84 | 112.84 | 112.84 | 112.84 | 112.84 | - |
| 30 Apr 2024 | 112.01 | 112.01 | 112.01 | 112.01 | 112.01 | - |
| 29 Apr 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
| 26 Apr 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | - |
| 25 Apr 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
| 24 Apr 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
| 23 Apr 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
| 22 Apr 2024 | 112.87 | 112.87 | 112.87 | 112.87 | 112.87 | - |
| 19 Apr 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
| 18 Apr 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
| 17 Apr 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | - |
| 16 Apr 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
| 15 Apr 2024 | 113.83 | 113.83 | 113.83 | 113.83 | 113.83 | - |
| 12 Apr 2024 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | - |
| 11 Apr 2024 | 117.83 | 117.83 | 117.83 | 117.83 | 117.83 | - |
| 10 Apr 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | - |
| 09 Apr 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
| 08 Apr 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
| 05 Apr 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
| 04 Apr 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 118.76 | - |
| 03 Apr 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
| 02 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 01 Apr 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
| 28 Mar 2024 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | - |
| 27 Mar 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
| 26 Mar 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
| 25 Mar 2024 | 117.89 | 117.89 | 117.89 | 117.89 | 117.89 | - |
| 22 Mar 2024 | 117.89 | 117.89 | 117.89 | 117.89 | 117.89 | - |
| 21 Mar 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
| 20 Mar 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
| 19 Mar 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
| 18 Mar 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
| 15 Mar 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
| 14 Mar 2024 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | - |
| 13 Mar 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
| 12 Mar 2024 | 115.41 | 115.41 | 115.41 | 115.41 | 115.41 | - |
| 11 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 08 Mar 2024 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | - |
| 07 Mar 2024 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | - |
| 06 Mar 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
| 05 Mar 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.31 | - |
| 04 Mar 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
| 01 Mar 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
| 29 Feb 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
| 28 Feb 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
| 27 Feb 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
| 26 Feb 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 23 Feb 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
| 22 Feb 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| 21 Feb 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | - |
| 20 Feb 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 16 Feb 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | - |
| 15 Feb 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
| 14 Feb 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
| 13 Feb 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | - |
| 12 Feb 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
| 09 Feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
| 08 Feb 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
| 07 Feb 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
| 06 Feb 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
| 05 Feb 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
| 02 Feb 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
| 01 Feb 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
| 31 Jan 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | - |
| 30 Jan 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
| 29 Jan 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
| 26 Jan 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
| 25 Jan 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
| 24 Jan 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
| 23 Jan 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
| 22 Jan 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
| 19 Jan 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
| 18 Jan 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
| 17 Jan 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| 16 Jan 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
| 12 Jan 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| 11 Jan 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
| 10 Jan 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
| 09 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 08 Jan 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
| 05 Jan 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
| 04 Jan 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| 03 Jan 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| 02 Jan 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
| 29 Dec 2023 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 28 Dec 2023 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| 28 Dec 2023 | 1.03 Dividend | |||||
| 27 Dec 2023 | 109.83 | 109.83 | 109.83 | 109.83 | 108.80 | - |
| 26 Dec 2023 | 109.41 | 109.41 | 109.41 | 109.41 | 108.38 | - |
| 22 Dec 2023 | 108.73 | 108.73 | 108.73 | 108.73 | 107.71 | - |
| 21 Dec 2023 | 107.73 | 107.73 | 107.73 | 107.73 | 106.72 | - |
| 20 Dec 2023 | 106.12 | 106.12 | 106.12 | 106.12 | 105.12 | - |
| 19 Dec 2023 | 108.54 | 108.54 | 108.54 | 108.54 | 107.52 | - |
| *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.