CYPSX - ProFunds Consumer Services Ultra Sec Svc

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019101.12101.12101.12101.12101.12-
Jan 17, 201999.9699.9699.9699.9699.96-
Jan 16, 201999.2799.2799.2799.2799.27-
Jan 15, 201999.2999.2999.2999.2999.29-
Jan 14, 201997.5997.5997.5997.5997.59-
Jan 11, 201998.6498.6498.6498.6498.64-
Jan 10, 201998.6398.6398.6398.6398.63-
Jan 09, 201998.7298.7298.7298.7298.72-
Jan 08, 201998.2398.2398.2398.2398.23-
Jan 07, 201996.7996.7996.7996.7996.79-
Jan 04, 201994.2594.2594.2594.2594.25-
Jan 03, 201989.5689.5689.5689.5689.56-
Jan 02, 201991.9191.9191.9191.9191.91-
Dec 31, 201891.0191.0191.0191.0191.01-
Dec 28, 201889.0889.0889.0889.0889.08-
Dec 27, 201889.0889.0889.0889.0889.08-
Dec 27, 20185.573 Dividend
Dec 26, 201894.2294.2294.2294.2288.65-
Dec 24, 201886.7486.7486.7486.7481.61-
Dec 21, 201889.5989.5989.5989.5984.29-
Dec 20, 201893.5793.5793.5793.5788.04-
Dec 19, 201897.0697.0697.0697.0691.32-
Dec 18, 201899.8999.8999.8999.8993.98-
Dec 17, 201899.0899.0899.0899.0893.22-
Dec 14, 2018102.68102.68102.68102.6896.61-
Dec 13, 2018105.97105.97105.97105.9799.70-
Dec 12, 2018106.63106.63106.63106.63100.32-
Dec 11, 2018105.20105.20105.20105.2098.98-
Dec 10, 2018105.47105.47105.47105.4799.23-
Dec 07, 2018105.09105.09105.09105.0998.87-
Dec 06, 2018109.88109.88109.88109.88103.38-
Dec 04, 2018108.59108.59108.59108.59102.17-
Dec 03, 2018114.72114.72114.72114.72107.93-
Nov 30, 2018112.31112.31112.31112.31105.67-
Nov 29, 2018111.92111.92111.92111.92105.30-
Nov 28, 2018111.95111.95111.95111.95105.33-
Nov 27, 2018107.13107.13107.13107.13100.79-
Nov 26, 2018105.98105.98105.98105.9899.71-
Nov 23, 2018103.24103.24103.24103.2497.13-
Nov 21, 2018103.57103.57103.57103.5797.44-
Nov 20, 2018102.21102.21102.21102.2196.16-
Nov 19, 2018106.15106.15106.15106.1599.87-
Nov 16, 2018110.08110.08110.08110.08103.57-
Nov 15, 2018110.89110.89110.89110.89104.33-
Nov 14, 2018110.72110.72110.72110.72104.17-
Nov 13, 2018111.99111.99111.99111.99105.37-
Nov 12, 2018112.13112.13112.13112.13105.50-
Nov 09, 2018115.46115.46115.46115.46108.63-
Nov 08, 2018117.38117.38117.38117.38110.44-
Nov 07, 2018117.41117.41117.41117.41110.47-
Nov 06, 2018112.73112.73112.73112.73106.06-
Nov 05, 2018111.95111.95111.95111.95105.33-
Nov 02, 2018111.85111.85111.85111.85105.23-
Nov 01, 2018111.90111.90111.90111.90105.28-
Oct 31, 2018108.61108.61108.61108.61102.19-
Oct 30, 2018106.71106.71106.71106.71100.40-
Oct 29, 2018104.04104.04104.04104.0497.89-
Oct 26, 2018105.77105.77105.77105.7799.51-
Oct 25, 2018110.70110.70110.70110.70104.15-
Oct 24, 2018106.06106.06106.06106.0699.79-
Oct 23, 2018112.32112.32112.32112.32105.68-
Oct 22, 2018112.84112.84112.84112.84106.17-
Oct 19, 2018112.47112.47112.47112.47105.82-
Oct 18, 2018112.95112.95112.95112.95106.27-
Oct 17, 2018116.07116.07116.07116.07109.20-
Oct 16, 2018115.90115.90115.90115.90109.04-
Oct 15, 2018112.05112.05112.05112.05105.42-
Oct 12, 2018112.38112.38112.38112.38105.73-
Oct 11, 2018108.74108.74108.74108.74102.31-
Oct 10, 2018111.47111.47111.47111.47104.88-
Oct 09, 2018117.54117.54117.54117.54110.59-
Oct 08, 2018117.40117.40117.40117.40110.46-
Oct 05, 2018117.03117.03117.03117.03110.11-
Oct 04, 2018119.09119.09119.09119.09112.05-
Oct 03, 2018121.46121.46121.46121.46114.28-
Oct 02, 2018122.20122.20122.20122.20114.97-
Oct 01, 2018123.71123.71123.71123.71116.39-
Sep 28, 2018124.32124.32124.32124.32116.97-
Sep 27, 2018124.41124.41124.41124.41117.05-
Sep 26, 2018123.62123.62123.62123.62116.31-
Sep 25, 2018122.98122.98122.98122.98115.71-
Sep 24, 2018122.05122.05122.05122.05114.83-
Sep 21, 2018123.16123.16123.16123.16115.88-
Sep 20, 2018123.49123.49123.49123.49116.19-
Sep 19, 2018122.31122.31122.31122.31115.08-
Sep 18, 2018122.49122.49122.49122.49115.24-
Sep 17, 2018120.37120.37120.37120.37113.25-
Sep 14, 2018122.51122.51122.51122.51115.26-
Sep 13, 2018123.23123.23123.23123.23115.94-
Sep 12, 2018123.26123.26123.26123.26115.97-
Sep 11, 2018123.02123.02123.02123.02115.74-
Sep 10, 2018121.75121.75121.75121.75114.55-
Sep 07, 2018121.17121.17121.17121.17114.00-
Sep 06, 2018120.81120.81120.81120.81113.66-
Sep 05, 2018121.49121.49121.49121.49114.30-
Sep 04, 2018123.44123.44123.44123.44116.14-
Aug 31, 2018122.75122.75122.75122.75115.49-
Aug 30, 2018121.91121.91121.91121.91114.70-
Aug 29, 2018122.47122.47122.47122.47115.23-
Aug 28, 2018120.74120.74120.74120.74113.60-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...