Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,274.52 +134.04 (+0.20%) CMC Crypto 200
1,374.12 -43.76 (-3.09%)
ProFunds UltraChina Service (UGPSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 13 Jun 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 12 Jun 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 11 Jun 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 10 Jun 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 07 Jun 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 06 Jun 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 05 Jun 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 04 Jun 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 03 Jun 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 31 May 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 30 May 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 29 May 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 28 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 24 May 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 23 May 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 22 May 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 21 May 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 20 May 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 17 May 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 16 May 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 15 May 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 14 May 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 13 May 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 10 May 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 09 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 08 May 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 07 May 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 06 May 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 03 May 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 02 May 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 01 May 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 30 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 29 Apr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 26 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 25 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 24 Apr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 23 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 22 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 19 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 18 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 17 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 16 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 15 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 12 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 11 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 10 Apr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 09 Apr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 08 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 05 Apr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 04 Apr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 03 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 02 Apr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 01 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 28 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 27 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 26 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 25 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 22 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 21 Mar 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 20 Mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 19 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 18 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 15 Mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 14 Mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 13 Mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 12 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 11 Mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 08 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 07 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 06 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 05 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 04 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 01 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 29 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 28 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 27 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 26 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 23 Feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 22 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 21 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 20 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 16 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 15 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 14 Feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 13 Feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 12 Feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 09 Feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 08 Feb 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 07 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 06 Feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 05 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 02 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 01 Feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 31 Jan 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 30 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 29 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 26 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 25 Jan 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 24 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| *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.