Nasdaq - Delayed Quote • USD
ProFunds Materials UltraSector Svc (BMPSX)
At close: 8:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
Apr 22, 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
Apr 19, 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | - |
Apr 18, 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
Apr 17, 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
Apr 16, 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
Apr 15, 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
Apr 12, 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
Apr 11, 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
Apr 10, 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | - |
Apr 9, 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
Apr 8, 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
Apr 5, 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
Apr 4, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
Apr 3, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
Apr 2, 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
Apr 1, 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
Mar 28, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
Mar 27, 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
Mar 26, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
Mar 25, 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
Mar 22, 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | - |
Mar 21, 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
Mar 20, 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
Mar 19, 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
Mar 18, 2024 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | - |
Mar 15, 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
Mar 14, 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
Mar 13, 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
Mar 12, 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
Mar 11, 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
Mar 8, 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
Mar 7, 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
Mar 6, 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
Mar 5, 2024 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | - |
Mar 4, 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
Mar 1, 2024 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | - |
Feb 29, 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
Feb 28, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
Feb 27, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | - |
Feb 26, 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
Feb 23, 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
Feb 22, 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
Feb 21, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
Feb 20, 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
Feb 16, 2024 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | - |
Feb 15, 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
Feb 14, 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | - |
Feb 13, 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
Feb 12, 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | - |
Feb 9, 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | - |
Feb 8, 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
Feb 7, 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | - |
Feb 6, 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
Feb 5, 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | - |
Feb 2, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
Feb 1, 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
Jan 31, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
Jan 30, 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
Jan 29, 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | - |
Jan 26, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
Jan 25, 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
Jan 24, 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
Jan 23, 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | - |
Jan 22, 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
Jan 19, 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
Jan 18, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
Jan 17, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
Jan 16, 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - |
Jan 12, 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
Jan 11, 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | - |
Jan 10, 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | - |
Jan 9, 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | - |
Jan 8, 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
Jan 5, 2024 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | - |
Jan 4, 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | - |
Jan 3, 2024 | 90.63 | 90.63 | 90.63 | 90.63 | 90.63 | - |
Jan 2, 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
Dec 29, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Dec 28, 2023 | 0.04 Dividend | |||||
Dec 28, 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
Dec 27, 2023 | 93.66 | 93.66 | 93.66 | 93.66 | 93.62 | - |
Dec 26, 2023 | 93.30 | 93.30 | 93.30 | 93.30 | 93.26 | - |
Dec 22, 2023 | 92.73 | 92.73 | 92.73 | 92.73 | 92.69 | - |
Dec 21, 2023 | 91.88 | 91.88 | 91.88 | 91.88 | 91.84 | - |
Dec 20, 2023 | 90.51 | 90.51 | 90.51 | 90.51 | 90.47 | - |
Dec 19, 2023 | 92.58 | 92.58 | 92.58 | 92.58 | 92.54 | - |
Dec 18, 2023 | 91.34 | 91.34 | 91.34 | 91.34 | 91.30 | - |
Dec 15, 2023 | 91.28 | 91.28 | 91.28 | 91.28 | 91.24 | - |
Dec 14, 2023 | 91.54 | 91.54 | 91.54 | 91.54 | 91.50 | - |
Dec 13, 2023 | 89.30 | 89.30 | 89.30 | 89.30 | 89.26 | - |
Dec 12, 2023 | 87.74 | 87.74 | 87.74 | 87.74 | 87.70 | - |
Dec 11, 2023 | 87.02 | 87.02 | 87.02 | 87.02 | 86.98 | - |
Dec 8, 2023 | 86.14 | 86.14 | 86.14 | 86.14 | 86.10 | - |
Dec 7, 2023 | 85.73 | 85.73 | 85.73 | 85.73 | 85.69 | - |
Dec 6, 2023 | 84.89 | 84.89 | 84.89 | 84.89 | 84.85 | - |
Dec 5, 2023 | 85.09 | 85.09 | 85.09 | 85.09 | 85.05 | - |
Dec 4, 2023 | 86.89 | 86.89 | 86.89 | 86.89 | 86.85 | - |
Dec 1, 2023 | 88.51 | 88.51 | 88.51 | 88.51 | 88.47 | - |
Nov 30, 2023 | 87.02 | 87.02 | 87.02 | 87.02 | 86.98 | - |
Nov 29, 2023 | 85.75 | 85.75 | 85.75 | 85.75 | 85.71 | - |
Nov 28, 2023 | 85.13 | 85.13 | 85.13 | 85.13 | 85.09 | - |
Nov 27, 2023 | 84.90 | 84.90 | 84.90 | 84.90 | 84.86 | - |
Nov 24, 2023 | 85.05 | 85.05 | 85.05 | 85.05 | 85.01 | - |
Nov 22, 2023 | 84.61 | 84.61 | 84.61 | 84.61 | 84.57 | - |
Nov 21, 2023 | 84.47 | 84.47 | 84.47 | 84.47 | 84.43 | - |
Nov 20, 2023 | 83.96 | 83.96 | 83.96 | 83.96 | 83.92 | - |
Nov 17, 2023 | 83.81 | 83.81 | 83.81 | 83.81 | 83.77 | - |
Nov 16, 2023 | 83.61 | 83.61 | 83.61 | 83.61 | 83.57 | - |
Nov 15, 2023 | 83.30 | 83.30 | 83.30 | 83.30 | 83.26 | - |
Nov 14, 2023 | 82.73 | 82.73 | 82.73 | 82.73 | 82.69 | - |
Nov 13, 2023 | 79.25 | 79.25 | 79.25 | 79.25 | 79.21 | - |
Nov 10, 2023 | 79.46 | 79.46 | 79.46 | 79.46 | 79.42 | - |
Nov 9, 2023 | 78.09 | 78.09 | 78.09 | 78.09 | 78.05 | - |
Nov 8, 2023 | 79.09 | 79.09 | 79.09 | 79.09 | 79.05 | - |
Nov 7, 2023 | 78.80 | 78.80 | 78.80 | 78.80 | 78.76 | - |
Nov 6, 2023 | 81.11 | 81.11 | 81.11 | 81.11 | 81.07 | - |
Nov 3, 2023 | 81.77 | 81.77 | 81.77 | 81.77 | 81.73 | - |
Nov 2, 2023 | 79.93 | 79.93 | 79.93 | 79.93 | 79.89 | - |
Nov 1, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 77.67 | - |
Oct 31, 2023 | 77.60 | 77.60 | 77.60 | 77.60 | 77.57 | - |
Oct 30, 2023 | 77.09 | 77.09 | 77.09 | 77.09 | 77.06 | - |
Oct 27, 2023 | 76.01 | 76.01 | 76.01 | 76.01 | 75.98 | - |
Oct 26, 2023 | 76.08 | 76.08 | 76.08 | 76.08 | 76.05 | - |
Oct 25, 2023 | 75.28 | 75.28 | 75.28 | 75.28 | 75.25 | - |
Oct 24, 2023 | 76.60 | 76.60 | 76.60 | 76.60 | 76.57 | - |
Oct 23, 2023 | 75.35 | 75.35 | 75.35 | 75.35 | 75.32 | - |
Oct 20, 2023 | 76.61 | 76.61 | 76.61 | 76.61 | 76.58 | - |
Oct 19, 2023 | 78.13 | 78.13 | 78.13 | 78.13 | 78.09 | - |
Oct 18, 2023 | 79.44 | 79.44 | 79.44 | 79.44 | 79.40 | - |
Oct 17, 2023 | 82.65 | 82.65 | 82.65 | 82.65 | 82.61 | - |
Oct 16, 2023 | 81.43 | 81.43 | 81.43 | 81.43 | 81.39 | - |
Oct 13, 2023 | 80.35 | 80.35 | 80.35 | 80.35 | 80.31 | - |
Oct 12, 2023 | 80.81 | 80.81 | 80.81 | 80.81 | 80.77 | - |
Oct 11, 2023 | 82.67 | 82.67 | 82.67 | 82.67 | 82.63 | - |
Oct 10, 2023 | 82.40 | 82.40 | 82.40 | 82.40 | 82.36 | - |
Oct 9, 2023 | 81.09 | 81.09 | 81.09 | 81.09 | 81.05 | - |
Oct 6, 2023 | 80.96 | 80.96 | 80.96 | 80.96 | 80.92 | - |
Oct 5, 2023 | 79.82 | 79.82 | 79.82 | 79.82 | 79.78 | - |
Oct 4, 2023 | 81.37 | 81.37 | 81.37 | 81.37 | 81.33 | - |
Oct 3, 2023 | 79.95 | 79.95 | 79.95 | 79.95 | 79.91 | - |
Oct 2, 2023 | 80.32 | 80.32 | 80.32 | 80.32 | 80.28 | - |
Sep 29, 2023 | 81.98 | 81.98 | 81.98 | 81.98 | 81.94 | - |
Sep 28, 2023 | 82.21 | 82.21 | 82.21 | 82.21 | 82.17 | - |
Sep 27, 2023 | 80.92 | 80.92 | 80.92 | 80.92 | 80.88 | - |
Sep 26, 2023 | 80.91 | 80.91 | 80.91 | 80.91 | 80.87 | - |
Sep 25, 2023 | 82.73 | 82.73 | 82.73 | 82.73 | 82.69 | - |
Sep 22, 2023 | 81.79 | 81.79 | 81.79 | 81.79 | 81.75 | - |
Sep 21, 2023 | 81.94 | 81.94 | 81.94 | 81.94 | 81.90 | - |
Sep 20, 2023 | 84.52 | 84.52 | 84.52 | 84.52 | 84.48 | - |
Sep 19, 2023 | 85.86 | 85.86 | 85.86 | 85.86 | 85.82 | - |
Sep 18, 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 85.96 | - |
Sep 15, 2023 | 86.58 | 86.58 | 86.58 | 86.58 | 86.54 | - |
Sep 14, 2023 | 88.02 | 88.02 | 88.02 | 88.02 | 87.98 | - |
Sep 13, 2023 | 86.21 | 86.21 | 86.21 | 86.21 | 86.17 | - |
Sep 12, 2023 | 86.99 | 86.99 | 86.99 | 86.99 | 86.95 | - |
Sep 11, 2023 | 87.33 | 87.33 | 87.33 | 87.33 | 87.29 | - |
Sep 8, 2023 | 86.60 | 86.60 | 86.60 | 86.60 | 86.56 | - |
Sep 7, 2023 | 86.47 | 86.47 | 86.47 | 86.47 | 86.43 | - |
Sep 6, 2023 | 87.06 | 87.06 | 87.06 | 87.06 | 87.02 | - |
Sep 5, 2023 | 87.44 | 87.44 | 87.44 | 87.44 | 87.40 | - |
Sep 1, 2023 | 89.93 | 89.93 | 89.93 | 89.93 | 89.89 | - |
Aug 31, 2023 | 88.51 | 88.51 | 88.51 | 88.51 | 88.47 | - |
Aug 30, 2023 | 88.54 | 88.54 | 88.54 | 88.54 | 88.50 | - |
Aug 29, 2023 | 88.28 | 88.28 | 88.28 | 88.28 | 88.24 | - |
Aug 28, 2023 | 86.13 | 86.13 | 86.13 | 86.13 | 86.09 | - |
Aug 25, 2023 | 85.23 | 85.23 | 85.23 | 85.23 | 85.19 | - |
Aug 24, 2023 | 84.86 | 84.86 | 84.86 | 84.86 | 84.82 | - |
Aug 23, 2023 | 85.40 | 85.40 | 85.40 | 85.40 | 85.36 | - |
Aug 22, 2023 | 85.18 | 85.18 | 85.18 | 85.18 | 85.14 | - |
Aug 21, 2023 | 85.29 | 85.29 | 85.29 | 85.29 | 85.25 | - |
Aug 18, 2023 | 85.31 | 85.31 | 85.31 | 85.31 | 85.27 | - |
Aug 17, 2023 | 85.43 | 85.43 | 85.43 | 85.43 | 85.39 | - |
Aug 16, 2023 | 85.66 | 85.66 | 85.66 | 85.66 | 85.62 | - |
Aug 15, 2023 | 86.53 | 86.53 | 86.53 | 86.53 | 86.49 | - |
Aug 14, 2023 | 88.74 | 88.74 | 88.74 | 88.74 | 88.70 | - |
Aug 11, 2023 | 88.69 | 88.69 | 88.69 | 88.69 | 88.65 | - |
Aug 10, 2023 | 89.06 | 89.06 | 89.06 | 89.06 | 89.02 | - |
Aug 9, 2023 | 88.96 | 88.96 | 88.96 | 88.96 | 88.92 | - |
Aug 8, 2023 | 89.57 | 89.57 | 89.57 | 89.57 | 89.53 | - |
Aug 7, 2023 | 91.01 | 91.01 | 91.01 | 91.01 | 90.97 | - |
Aug 4, 2023 | 90.11 | 90.11 | 90.11 | 90.11 | 90.07 | - |
Aug 3, 2023 | 90.49 | 90.49 | 90.49 | 90.49 | 90.45 | - |
Aug 2, 2023 | 91.33 | 91.33 | 91.33 | 91.33 | 91.29 | - |
Aug 1, 2023 | 93.07 | 93.07 | 93.07 | 93.07 | 93.03 | - |
Jul 31, 2023 | 93.70 | 93.70 | 93.70 | 93.70 | 93.66 | - |
Jul 28, 2023 | 93.03 | 93.03 | 93.03 | 93.03 | 92.99 | - |
Jul 27, 2023 | 92.05 | 92.05 | 92.05 | 92.05 | 92.01 | - |
Jul 26, 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 92.96 | - |
Jul 25, 2023 | 93.41 | 93.41 | 93.41 | 93.41 | 93.37 | - |
Jul 24, 2023 | 91.04 | 91.04 | 91.04 | 91.04 | 91.00 | - |
Jul 21, 2023 | 90.66 | 90.66 | 90.66 | 90.66 | 90.62 | - |
Jul 20, 2023 | 90.67 | 90.67 | 90.67 | 90.67 | 90.63 | - |
Jul 19, 2023 | 90.36 | 90.36 | 90.36 | 90.36 | 90.32 | - |
Jul 18, 2023 | 91.08 | 91.08 | 91.08 | 91.08 | 91.04 | - |
Jul 17, 2023 | 90.04 | 90.04 | 90.04 | 90.04 | 90.00 | - |
Jul 14, 2023 | 89.99 | 89.99 | 89.99 | 89.99 | 89.95 | - |
Jul 13, 2023 | 90.79 | 90.79 | 90.79 | 90.79 | 90.75 | - |
Jul 12, 2023 | 89.71 | 89.71 | 89.71 | 89.71 | 89.67 | - |
Jul 11, 2023 | 88.02 | 88.02 | 88.02 | 88.02 | 87.98 | - |
Jul 10, 2023 | 86.76 | 86.76 | 86.76 | 86.76 | 86.72 | - |
Jul 7, 2023 | 86.82 | 86.82 | 86.82 | 86.82 | 86.78 | - |
Jul 6, 2023 | 85.69 | 85.69 | 85.69 | 85.69 | 85.65 | - |
Jul 5, 2023 | 86.55 | 86.55 | 86.55 | 86.55 | 86.51 | - |
Jul 3, 2023 | 89.90 | 89.90 | 89.90 | 89.90 | 89.86 | - |
Jun 30, 2023 | 89.53 | 89.53 | 89.53 | 89.53 | 89.49 | - |
Jun 29, 2023 | 88.27 | 88.27 | 88.27 | 88.27 | 88.23 | - |
Jun 28, 2023 | 86.60 | 86.60 | 86.60 | 86.60 | 86.56 | - |
Jun 27, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.46 | - |
Jun 26, 2023 | 85.72 | 85.72 | 85.72 | 85.72 | 85.68 | - |
Jun 23, 2023 | 84.49 | 84.49 | 84.49 | 84.49 | 84.45 | - |
Jun 22, 2023 | 85.51 | 85.51 | 85.51 | 85.51 | 85.47 | - |
Jun 21, 2023 | 85.86 | 85.86 | 85.86 | 85.86 | 85.82 | - |
Jun 20, 2023 | 85.42 | 85.42 | 85.42 | 85.42 | 85.38 | - |
Jun 16, 2023 | 87.12 | 87.12 | 87.12 | 87.12 | 87.08 | - |
Jun 15, 2023 | 86.97 | 86.97 | 86.97 | 86.97 | 86.93 | - |
Jun 14, 2023 | 85.88 | 85.88 | 85.88 | 85.88 | 85.84 | - |
Jun 13, 2023 | 86.43 | 86.43 | 86.43 | 86.43 | 86.39 | - |
Jun 12, 2023 | 83.51 | 83.51 | 83.51 | 83.51 | 83.47 | - |
Jun 9, 2023 | 83.01 | 83.01 | 83.01 | 83.01 | 82.97 | - |
Jun 8, 2023 | 84.06 | 84.06 | 84.06 | 84.06 | 84.02 | - |
Jun 7, 2023 | 84.51 | 84.51 | 84.51 | 84.51 | 84.47 | - |
Jun 6, 2023 | 83.06 | 83.06 | 83.06 | 83.06 | 83.02 | - |
Jun 5, 2023 | 82.25 | 82.25 | 82.25 | 82.25 | 82.21 | - |
Jun 2, 2023 | 82.42 | 82.42 | 82.42 | 82.42 | 82.38 | - |
Jun 1, 2023 | 78.45 | 78.45 | 78.45 | 78.45 | 78.41 | - |
May 31, 2023 | 76.94 | 76.94 | 76.94 | 76.94 | 76.91 | - |
May 30, 2023 | 78.19 | 78.19 | 78.19 | 78.19 | 78.15 | - |
May 26, 2023 | 78.85 | 78.85 | 78.85 | 78.85 | 78.81 | - |
May 25, 2023 | 78.32 | 78.32 | 78.32 | 78.32 | 78.28 | - |
May 24, 2023 | 78.76 | 78.76 | 78.76 | 78.76 | 78.72 | - |
May 23, 2023 | 80.12 | 80.12 | 80.12 | 80.12 | 80.08 | - |
May 22, 2023 | 82.01 | 82.01 | 82.01 | 82.01 | 81.97 | - |
May 19, 2023 | 82.73 | 82.73 | 82.73 | 82.73 | 82.69 | - |
May 18, 2023 | 82.42 | 82.42 | 82.42 | 82.42 | 82.38 | - |
May 17, 2023 | 81.74 | 81.74 | 81.74 | 81.74 | 81.70 | - |
May 16, 2023 | 80.94 | 80.94 | 80.94 | 80.94 | 80.90 | - |
May 15, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.96 | - |
May 12, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.96 | - |
May 11, 2023 | 81.79 | 81.79 | 81.79 | 81.79 | 81.75 | - |
May 10, 2023 | 83.04 | 83.04 | 83.04 | 83.04 | 83.00 | - |
May 9, 2023 | 82.98 | 82.98 | 82.98 | 82.98 | 82.94 | - |
May 8, 2023 | 84.15 | 84.15 | 84.15 | 84.15 | 84.11 | - |
May 5, 2023 | 84.57 | 84.57 | 84.57 | 84.57 | 84.53 | - |
May 4, 2023 | 82.53 | 82.53 | 82.53 | 82.53 | 82.49 | - |
May 3, 2023 | 83.35 | 83.35 | 83.35 | 83.35 | 83.31 | - |
May 2, 2023 | 84.78 | 84.78 | 84.78 | 84.78 | 84.74 | - |
May 1, 2023 | 86.02 | 86.02 | 86.02 | 86.02 | 85.98 | - |
Apr 28, 2023 | 86.11 | 86.11 | 86.11 | 86.11 | 86.07 | - |
Apr 27, 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 84.66 | - |
Apr 26, 2023 | 83.02 | 83.02 | 83.02 | 83.02 | 82.98 | - |
Apr 25, 2023 | 84.52 | 84.52 | 84.52 | 84.52 | 84.48 | - |
Apr 24, 2023 | 87.34 | 87.34 | 87.34 | 87.34 | 87.30 | - |
Related Tickers
RYVYX Rydex NASDAQ-100 2x Strategy H
428.48
+3.00%
RYVLX Rydex NASDAQ-100 2x Strategy A
428.60
+3.00%
UOPIX ProFunds UltraNASDAQ-100 Inv
84.99
+2.99%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
309.48
+2.99%
UOPSX ProFunds UltraNASDAQ-100 Svc
58.63
+2.99%
FSMEX Fidelity Select Medical Tech and Devcs
63.92
+2.98%
INPSX ProFunds Internet UltraSector Svc
27.14
+2.96%
INPIX ProFunds Internet UltraSector Inv
42.34
+2.94%
LMIYX Lord Abbett Micro Cap Growth I
17.13
+2.88%
LFMGX Lord Abbett Micro Cap Growth F
17.13
+2.88%
LCMGX Lord Abbett Micro Cap Growth C
16.51
+2.87%
HICGX Hennessy Cornerstone Growth Inst
33.88
+2.82%
FSELX Fidelity Select Semiconductors
28.28
+2.80%
HFCGX Hennessy Cornerstone Growth Investor
32.43
+2.79%
FELTX Fidelity Advisor Semiconductors M
66.45
+2.75%
FELIX Fidelity Advisor Semiconductors I
76.99
+2.75%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
69.20
+2.74%
FIKGX Fidelity Advisor Semiconductors Z
77.15
+2.74%
FELCX Fidelity Advisor Semiconductors C
56.93
+2.74%
FELAX Fidelity Advisor Semiconductors A
71.18
+2.74%
LGLIX Lord Abbett Growth Leaders I
38.52
+2.69%
LGLUX Lord Abbett Growth Leaders R5
38.54
+2.69%
LGLFX Lord Abbett Growth Leaders F
38.17
+2.69%
LGLAX Lord Abbett Growth Leaders A
36.69
+2.69%
LGLQX Lord Abbett Growth Leaders R2
35.19
+2.68%
LGLRX Lord Abbett Growth Leaders R3
35.25
+2.68%
LGLOX Lord Abbett Growth Leaders F3
38.86
+2.67%
LGLVX Lord Abbett Growth Leaders R6
38.86
+2.67%
LGLSX Lord Abbett Growth Leaders R4
36.70
+2.66%
LGLCX Lord Abbett Growth Leaders C
31.38
+2.65%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
41.82
+2.60%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
40.68
+2.60%
OSTGX Osterweis Emerging Opportunity
15.41
+2.60%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
39.53
+2.60%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
41.56
+2.59%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
40.80
+2.59%
DVSMX Driehaus Small Cap Growth Investor
20.25
+2.58%
DNSMX Driehaus Small Cap Growth Institutional
20.66
+2.58%
NESGX Needham Small Cap Growth Retail
15.51
+2.58%
ARTYX Artisan Developing World Investor
18.00
+2.56%
NESIX Needham Small Cap Growth Institutional
16.48
+2.55%
APDYX Artisan Developing World Fund
18.19
+2.54%
NEEIX Needham Growth Institutional
67.79
+2.53%
NEEGX Needham Growth Retail
65.02
+2.52%
APHDX Artisan Global Discovery Fund
19.11
+2.52%
APHYX Artisan Developing World Fund
18.31
+2.52%
UMPSX ProFunds UltraMid Cap Svc
47.25
+2.52%
UMPIX ProFunds UltraMid Cap Inv
61.24
+2.51%
APFDX Artisan Global Discovery Fund
18.90
+2.49%
APDDX Artisan Global Discovery Fund
18.97
+2.49%
NPSGX Nicholas Partners Small Cap Gr Instl
15.07
+2.38%
CGOAX Columbia Small Cap Growth A
22.21
+2.35%
CCRIX Columbia Small Cap Growth R
21.36
+2.35%
CMSCX Columbia Small Cap Growth Inst
24.51
+2.34%
CSGYX Columbia Small Cap Growth Inst3
25.43
+2.33%
CSCRX Columbia Small Cap Growth Inst2
25.00
+2.33%
CHHRX Columbia Small Cap Growth Adv
26.43
+2.32%
BIOIX Baron Opportunity Instl
40.61
+2.32%
BIOUX Baron Opportunity R6
40.65
+2.32%
BIOPX Baron Opportunity Retail
38.10
+2.31%
VRMGX Virtus KAR Mid-Cap Growth R6
58.75
+2.30%
BNSCX UBS US Small Cap Growth A
16.96
+2.29%
PICMX Virtus KAR Mid-Cap Growth Fund
58.03
+2.29%
FAGAX Fidelity Advisor Growth Opps A
142.01
+2.29%
FAGCX Fidelity Advisor Growth Opps I
157.66
+2.29%
FAGOX Fidelity Advisor Growth Opps M
139.37
+2.29%
FZAHX Fidelity Advisor Growth Opportunities Fund
159.96
+2.29%
CGOCX Columbia Small Cap Growth C
15.64
+2.29%
BISCX UBS US Small Cap Growth P
20.57
+2.29%
FACGX Fidelity Advisor Growth Opps C
113.58
+2.28%
PSKCX Virtus KAR Mid-Cap Growth C
41.80
+2.28%
FTQGX Fidelity Focused Stock
35.96
+2.28%
PHSKX Virtus KAR Mid-Cap Growth Fund
55.50
+2.27%
VWIGX Vanguard International Growth Inv
32.98
+2.26%
FTRNX Fidelity Trend
166.58
+2.26%
VWILX Vanguard International Growth Adm
104.88
+2.24%
BDFFX Baron Discovery Retail
26.28
+2.22%
BDFUX Baron Discovery R6
27.01
+2.19%
BDFIX Baron Discovery Institutional
27.01
+2.19%
FSPTX Fidelity Select Technology
30.35
+2.19%
BGSRX BlackRock Technology Opportunities R
55.11
+2.19%
BSTSX BlackRock Technology Opportunities Svc
56.52
+2.19%
BGSAX BlackRock Technology Opportunities Inv A
55.14
+2.19%
FATIX Fidelity Advisor Technology I
114.57
+2.19%
FADTX Fidelity Advisor Technology A
101.48
+2.19%
FTHCX Fidelity Advisor Technology C
74.36
+2.18%
FIKHX Fidelity Advisor Technology Z
114.58
+2.18%
BGSIX BlackRock Technology Opportunities Instl
60.83
+2.18%
BTEKX BlackRock Technology Opportunities K
60.99
+2.18%
BGSCX BlackRock Technology Opportunities Inv C
43.67
+2.18%
FATEX Fidelity Advisor Technology M
92.21
+2.17%
MMEYX Victory Integrity Discovery Fund
44.42
+2.16%
PRMTX T. Rowe Price Comm & Tech Investor
132.91
+2.16%
TTMIX T. Rowe Price Comm & Tech I
133.51
+2.16%
RYSAX Rydex Electronics H
340.07
+2.15%
MMECX Victory Integrity Discovery Fund
23.73
+2.15%
RYSIX Rydex Electronics Inv
385.92
+2.15%
RYELX Rydex Electronics Fund
350.97
+2.15%
RYSCX Rydex Electronics C
297.11
+2.15%
EPGAX Fidelity Advisor Equity Growth A
19.02
+2.15%