Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,743.09 +3,367.10 (+5.67%) CMC Crypto 200
1,357.91 +80.93 (+6.34%)
ProFunds NASDAQ-100 Svc (OTPSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
| 01 May 2024 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | - |
| 30 Apr 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| 29 Apr 2024 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | - |
| 26 Apr 2024 | 118.41 | 118.41 | 118.41 | 118.41 | 118.41 | - |
| 25 Apr 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| 24 Apr 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
| 23 Apr 2024 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | - |
| 22 Apr 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
| 19 Apr 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
| 18 Apr 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
| 17 Apr 2024 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | - |
| 16 Apr 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | - |
| 15 Apr 2024 | 118.43 | 118.43 | 118.43 | 118.43 | 118.43 | - |
| 12 Apr 2024 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | - |
| 11 Apr 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
| 10 Apr 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
| 09 Apr 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | - |
| 08 Apr 2024 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | - |
| 05 Apr 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
| 04 Apr 2024 | 119.71 | 119.71 | 119.71 | 119.71 | 119.71 | - |
| 03 Apr 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
| 02 Apr 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
| 01 Apr 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | - |
| 28 Mar 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
| 27 Mar 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
| 26 Mar 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | - |
| 25 Mar 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
| 22 Mar 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | - |
| 21 Mar 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
| 20 Mar 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
| 19 Mar 2024 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | - |
| 18 Mar 2024 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | - |
| 15 Mar 2024 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - |
| 14 Mar 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
| 13 Mar 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
| 12 Mar 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
| 11 Mar 2024 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | - |
| 08 Mar 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
| 07 Mar 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
| 06 Mar 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
| 05 Mar 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - |
| 04 Mar 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
| 01 Mar 2024 | 122.81 | 122.81 | 122.81 | 122.81 | 122.81 | - |
| 29 Feb 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
| 28 Feb 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
| 27 Feb 2024 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | - |
| 26 Feb 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
| 23 Feb 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
| 22 Feb 2024 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | - |
| 21 Feb 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | - |
| 20 Feb 2024 | 117.77 | 117.77 | 117.77 | 117.77 | 117.77 | - |
| 16 Feb 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
| 15 Feb 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
| 14 Feb 2024 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | - |
| 13 Feb 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
| 12 Feb 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - |
| 09 Feb 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | - |
| 08 Feb 2024 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | - |
| 07 Feb 2024 | 119.23 | 119.23 | 119.23 | 119.23 | 119.23 | - |
| 06 Feb 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
| 05 Feb 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | - |
| 02 Feb 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| 01 Feb 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
| 31 Jan 2024 | 115.13 | 115.13 | 115.13 | 115.13 | 115.13 | - |
| 30 Jan 2024 | 117.42 | 117.42 | 117.42 | 117.42 | 117.42 | - |
| 29 Jan 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
| 26 Jan 2024 | 117.07 | 117.07 | 117.07 | 117.07 | 117.07 | - |
| 25 Jan 2024 | 117.73 | 117.73 | 117.73 | 117.73 | 117.73 | - |
| 24 Jan 2024 | 117.62 | 117.62 | 117.62 | 117.62 | 117.62 | - |
| 23 Jan 2024 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | - |
| 22 Jan 2024 | 116.51 | 116.51 | 116.51 | 116.51 | 116.51 | - |
| 19 Jan 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| 18 Jan 2024 | 114.19 | 114.19 | 114.19 | 114.19 | 114.19 | - |
| 17 Jan 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
| 16 Jan 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
| 12 Jan 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - |
| 11 Jan 2024 | 113.17 | 113.17 | 113.17 | 113.17 | 113.17 | - |
| 10 Jan 2024 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | - |
| 09 Jan 2024 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | - |
| 08 Jan 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
| 05 Jan 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
| 04 Jan 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
| 03 Jan 2024 | 110.24 | 110.24 | 110.24 | 110.24 | 110.24 | - |
| 02 Jan 2024 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | - |
| 29 Dec 2023 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - |
| 28 Dec 2023 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
| 27 Dec 2023 | 113.91 | 113.91 | 113.91 | 113.91 | 113.91 | - |
| 26 Dec 2023 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | - |
| 22 Dec 2023 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | - |
| 21 Dec 2023 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
| 20 Dec 2023 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | - |
| 19 Dec 2023 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | - |
| 18 Dec 2023 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
| 15 Dec 2023 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | - |
| 14 Dec 2023 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | - |
| 13 Dec 2023 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
| 12 Dec 2023 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
| 11 Dec 2023 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | - |
| *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.