ProFunds Consumer Disctnry Ultra Sec Svc (CYPSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 21 June 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 20 June 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 18 June 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 17 June 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 14 June 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 13 June 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 12 June 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 11 June 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 10 June 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 07 June 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 06 June 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| 05 June 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 04 June 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 03 June 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 31 May 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 30 May 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 29 May 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 28 May 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 24 May 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 23 May 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 22 May 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 21 May 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 20 May 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 17 May 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 16 May 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 15 May 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 14 May 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 13 May 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 10 May 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 09 May 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 08 May 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 07 May 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 06 May 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 03 May 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 02 May 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 01 May 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 30 Apr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 29 Apr 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 26 Apr 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 25 Apr 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 24 Apr 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 23 Apr 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 22 Apr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 19 Apr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 18 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 17 Apr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 16 Apr 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 15 Apr 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 12 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 11 Apr 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 10 Apr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 09 Apr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 08 Apr 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 05 Apr 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 04 Apr 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 03 Apr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 02 Apr 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 01 Apr 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 28 Mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 27 Mar 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 26 Mar 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 25 Mar 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 22 Mar 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 21 Mar 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 20 Mar 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 19 Mar 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 18 Mar 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 15 Mar 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 14 Mar 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 13 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 12 Mar 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 11 Mar 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 08 Mar 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 07 Mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 06 Mar 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 05 Mar 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 04 Mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 01 Mar 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 29 Feb 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 28 Feb 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 27 Feb 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 26 Feb 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 23 Feb 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 22 Feb 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 21 Feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 20 Feb 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 16 Feb 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 15 Feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 14 Feb 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 13 Feb 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 12 Feb 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 09 Feb 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 08 Feb 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 07 Feb 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 06 Feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 05 Feb 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 02 Feb 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 01 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 31 Jan 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| *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.