Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,129.23 -3,143.72 (-4.89%) CMC Crypto 200
1,257.23 -52.49 (-4.01%)
ProFunds Ultra Dow 30 Svc (UDPSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 20 Jun 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 18 Jun 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 17 Jun 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 14 Jun 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 13 Jun 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 12 Jun 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 11 Jun 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 10 Jun 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 07 Jun 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 06 Jun 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
| 05 Jun 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 04 Jun 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 03 Jun 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 31 May 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 30 May 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 29 May 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 28 May 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 24 May 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| 23 May 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 22 May 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 21 May 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 20 May 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 17 May 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 16 May 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| 15 May 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 14 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 13 May 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 10 May 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 09 May 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 08 May 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 07 May 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 06 May 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 03 May 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 02 May 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 01 May 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 30 Apr 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 29 Apr 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 26 Apr 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 25 Apr 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 24 Apr 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 23 Apr 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 22 Apr 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 19 Apr 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 18 Apr 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 17 Apr 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 16 Apr 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 15 Apr 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 12 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 11 Apr 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 10 Apr 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 09 Apr 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| 08 Apr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 05 Apr 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 04 Apr 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 03 Apr 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 02 Apr 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 01 Apr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 28 Mar 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| 27 Mar 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 26 Mar 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 25 Mar 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 22 Mar 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 21 Mar 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 20 Mar 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 19 Mar 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 18 Mar 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 15 Mar 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 14 Mar 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 13 Mar 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 12 Mar 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 11 Mar 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 08 Mar 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| 07 Mar 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 06 Mar 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 05 Mar 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 04 Mar 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 01 Mar 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 29 Feb 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 28 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 27 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 26 Feb 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 23 Feb 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 22 Feb 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 21 Feb 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 20 Feb 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 16 Feb 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 15 Feb 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 14 Feb 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 13 Feb 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 12 Feb 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 09 Feb 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 08 Feb 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 07 Feb 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 06 Feb 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| 05 Feb 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 02 Feb 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 01 Feb 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 31 Jan 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 30 Jan 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| *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.