Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,235.45 -49.89 (-0.60%) Bitcoin USD
71,787.88 +663.12 (+0.93%) CMC Crypto 200
1,490.59 +11.88 (+0.80%)
ProFunds Short Precious Metals Inv (SPPIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 05 Jun 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 04 Jun 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 03 Jun 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 31 May 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 30 May 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 29 May 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 28 May 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 24 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 23 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 22 May 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 21 May 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 20 May 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 17 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 16 May 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 15 May 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 14 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 13 May 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 10 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 09 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 08 May 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 07 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 06 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 03 May 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 02 May 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 01 May 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 30 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 29 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 26 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 25 Apr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 24 Apr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 23 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 22 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 19 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 18 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 17 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 16 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 15 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 12 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 11 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 10 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 09 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 08 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 05 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 04 Apr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 03 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 02 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 01 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 28 Mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 27 Mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 26 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 25 Mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 22 Mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 21 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 20 Mar 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 19 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 18 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 15 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 14 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 13 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 12 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 11 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 08 Mar 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 07 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 06 Mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 05 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 04 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 01 Mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 29 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 28 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 27 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 26 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 23 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 22 Feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 21 Feb 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 20 Feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 16 Feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 15 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 14 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 13 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 12 Feb 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 09 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 08 Feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 07 Feb 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 06 Feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 05 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 02 Feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 01 Feb 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 31 Jan 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 30 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 29 Jan 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 26 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 25 Jan 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 24 Jan 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 23 Jan 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 22 Jan 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 19 Jan 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 18 Jan 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 17 Jan 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 16 Jan 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| *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.