Singapore markets open in 4 hours 14 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,852.41 +724.14 (+1.13%) CMC Crypto 200
1,396.59 +14.01 (+1.01%)
ProFunds UltraMid Cap Svc (UMPSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 23 Apr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 22 Apr 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 19 Apr 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 18 Apr 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 17 Apr 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 16 Apr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 15 Apr 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 12 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 11 Apr 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 10 Apr 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 09 Apr 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 08 Apr 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| 05 Apr 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
| 04 Apr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 03 Apr 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 02 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 01 Apr 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 28 Mar 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 27 Mar 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 26 Mar 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| 25 Mar 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| 22 Mar 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 21 Mar 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
| 20 Mar 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 19 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 18 Mar 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 15 Mar 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 14 Mar 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 13 Mar 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 12 Mar 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 11 Mar 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 08 Mar 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 07 Mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 06 Mar 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 05 Mar 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 04 Mar 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| 01 Mar 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 29 Feb 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 28 Feb 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 27 Feb 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 26 Feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 23 Feb 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 22 Feb 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 21 Feb 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 20 Feb 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 16 Feb 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 15 Feb 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 14 Feb 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 13 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 12 Feb 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 09 Feb 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 08 Feb 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 07 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 06 Feb 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 05 Feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 02 Feb 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 01 Feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 31 Jan 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 30 Jan 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 29 Jan 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 26 Jan 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 25 Jan 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 24 Jan 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 23 Jan 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 22 Jan 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 19 Jan 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 18 Jan 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 17 Jan 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 16 Jan 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 12 Jan 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 11 Jan 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| 10 Jan 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 09 Jan 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 08 Jan 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 05 Jan 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 04 Jan 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 03 Jan 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 02 Jan 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 29 Dec 2023 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 28 Dec 2023 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 28 Dec 2023 | 0.241 Dividend | |||||
| 27 Dec 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 45.51 | - |
| 26 Dec 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 45.49 | - |
| 22 Dec 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 44.84 | - |
| 21 Dec 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 44.54 | - |
| 20 Dec 2023 | 43.61 | 43.61 | 43.61 | 43.61 | 43.38 | - |
| 19 Dec 2023 | 45.02 | 45.02 | 45.02 | 45.02 | 44.78 | - |
| 18 Dec 2023 | 43.92 | 43.92 | 43.92 | 43.92 | 43.69 | - |
| 15 Dec 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 44.40 | - |
| 14 Dec 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 44.40 | - |
| 13 Dec 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.38 | - |
| 12 Dec 2023 | 40.56 | 40.56 | 40.56 | 40.56 | 40.35 | - |
| 11 Dec 2023 | 40.73 | 40.73 | 40.73 | 40.73 | 40.52 | - |
| 08 Dec 2023 | 40.34 | 40.34 | 40.34 | 40.34 | 40.13 | - |
| 07 Dec 2023 | 39.99 | 39.99 | 39.99 | 39.99 | 39.78 | - |
| 06 Dec 2023 | 39.56 | 39.56 | 39.56 | 39.56 | 39.35 | - |
| 05 Dec 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.49 | - |
| 04 Dec 2023 | 40.79 | 40.79 | 40.79 | 40.79 | 40.58 | - |
| *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.