Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,681.64 -848.44 (-1.38%) CMC Crypto 200
1,263.83 -20.00 (-1.56%)
ProFunds UltraBull Inv (ULPIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | - |
| 27 Jun 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | - |
| 26 Jun 2024 | 127.11 | 127.11 | 127.11 | 127.11 | 127.11 | - |
| 25 Jun 2024 | 126.76 | 126.76 | 126.76 | 126.76 | 126.76 | - |
| 24 Jun 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
| 21 Jun 2024 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | - |
| 20 Jun 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | - |
| 18 Jun 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | - |
| 17 Jun 2024 | 127.13 | 127.13 | 127.13 | 127.13 | 127.13 | - |
| 14 Jun 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
| 13 Jun 2024 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | - |
| 12 Jun 2024 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | - |
| 11 Jun 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
| 10 Jun 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
| 07 Jun 2024 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | - |
| 06 Jun 2024 | 121.73 | 121.73 | 121.73 | 121.73 | 121.73 | - |
| 05 Jun 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
| 04 Jun 2024 | 118.99 | 118.99 | 118.99 | 118.99 | 118.99 | - |
| 03 Jun 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - |
| 31 May 2024 | 116.57 | 116.57 | 116.57 | 116.57 | 116.57 | - |
| 30 May 2024 | 116.57 | 116.57 | 116.57 | 116.57 | 116.57 | - |
| 29 May 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 28 May 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
| 24 May 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| 23 May 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
| 22 May 2024 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | - |
| 21 May 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
| 20 May 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - |
| 17 May 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
| 16 May 2024 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | - |
| 15 May 2024 | 120.11 | 120.11 | 120.11 | 120.11 | 120.11 | - |
| 14 May 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | - |
| 13 May 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
| 10 May 2024 | 116.31 | 116.31 | 116.31 | 116.31 | 116.31 | - |
| 09 May 2024 | 115.93 | 115.93 | 115.93 | 115.93 | 115.93 | - |
| 08 May 2024 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | - |
| 07 May 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
| 06 May 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
| 03 May 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
| 02 May 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| 01 May 2024 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | - |
| 30 Apr 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| 29 Apr 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | - |
| 26 Apr 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
| 25 Apr 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
| 24 Apr 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | - |
| 23 Apr 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | - |
| 22 Apr 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
| 19 Apr 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
| 18 Apr 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
| 17 Apr 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
| 16 Apr 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
| 15 Apr 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| 12 Apr 2024 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | - |
| 11 Apr 2024 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | - |
| 10 Apr 2024 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | - |
| 09 Apr 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| 08 Apr 2024 | 116.17 | 116.17 | 116.17 | 116.17 | 116.17 | - |
| 05 Apr 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | - |
| 04 Apr 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 03 Apr 2024 | 116.69 | 116.69 | 116.69 | 116.69 | 116.69 | - |
| 02 Apr 2024 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | - |
| 01 Apr 2024 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | - |
| 28 Mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| 27 Mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| 26 Mar 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| 25 Mar 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - |
| 22 Mar 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | - |
| 21 Mar 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | - |
| 20 Mar 2024 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | - |
| 19 Mar 2024 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | - |
| 18 Mar 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
| 15 Mar 2024 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | - |
| 14 Mar 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | - |
| 13 Mar 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
| 12 Mar 2024 | 115.43 | 115.43 | 115.43 | 115.43 | 115.43 | - |
| 11 Mar 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
| 08 Mar 2024 | 113.26 | 113.26 | 113.26 | 113.26 | 113.26 | - |
| 07 Mar 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
| 06 Mar 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
| 05 Mar 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | - |
| 04 Mar 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
| 01 Mar 2024 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | - |
| 29 Feb 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
| 28 Feb 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
| 27 Feb 2024 | 111.39 | 111.39 | 111.39 | 111.39 | 111.39 | - |
| 26 Feb 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
| 23 Feb 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
| 22 Feb 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
| 21 Feb 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
| 20 Feb 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| 16 Feb 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
| 15 Feb 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
| 14 Feb 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 13 Feb 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | - |
| 12 Feb 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | - |
| 09 Feb 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
| 08 Feb 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
| 07 Feb 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
| 06 Feb 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
| *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.