Mercado fechado

ProFunds Financials UltraSector Fund (FNPSX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
26,81-0,12 (-0,45%)
No fechamento: 08:00PM EDT
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202426,8126,8126,8126,8126,81-
13 de jun. de 202426,9326,9326,9326,9326,93-
12 de jun. de 202427,0127,0127,0127,0127,01-
11 de jun. de 202426,9826,9826,9826,9826,98-
10 de jun. de 202427,4827,4827,4827,4827,48-
07 de jun. de 202427,6627,6627,6627,6627,66-
06 de jun. de 202427,4927,4927,4927,4927,49-
05 de jun. de 202427,5027,5027,5027,5027,50-
04 de jun. de 202427,4127,4127,4127,4127,41-
03 de jun. de 202427,6027,6027,6027,6027,60-
31 de mai. de 202427,2827,2827,2827,2827,28-
30 de mai. de 202427,2827,2827,2827,2827,28-
29 de mai. de 202427,0427,0427,0427,0427,04-
28 de mai. de 202427,3927,3927,3927,3927,39-
24 de mai. de 202427,8627,8627,8627,8627,86-
23 de mai. de 202427,5827,5827,5827,5827,58-
22 de mai. de 202428,2328,2328,2328,2328,23-
21 de mai. de 202428,4528,4528,4528,4528,45-
20 de mai. de 202428,2128,2128,2128,2128,21-
17 de mai. de 202428,7428,7428,7428,7428,74-
16 de mai. de 202428,4928,4928,4928,4928,49-
15 de mai. de 202428,4928,4928,4928,4928,49-
14 de mai. de 202428,2028,2028,2028,2028,20-
13 de mai. de 202428,0028,0028,0028,0028,00-
10 de mai. de 202428,1828,1828,1828,1828,18-
09 de mai. de 202428,0028,0028,0028,0028,00-
08 de mai. de 202427,7027,7027,7027,7027,70-
07 de mai. de 202427,5427,5427,5427,5427,54-
06 de mai. de 202427,4127,4127,4127,4127,41-
03 de mai. de 202426,9526,9526,9526,9526,95-
02 de mai. de 202426,8226,8226,8226,8226,82-
01 de mai. de 202426,7326,7326,7326,7326,73-
30 de abr. de 202426,7426,7426,7426,7426,74-
29 de abr. de 202427,1327,1327,1327,1327,13-
26 de abr. de 202427,2127,2127,2127,2127,21-
25 de abr. de 202427,3027,3027,3027,3027,30-
24 de abr. de 202427,5127,5127,5127,5127,51-
23 de abr. de 202427,5627,5627,5627,5627,56-
22 de abr. de 202427,2927,2927,2927,2927,29-
19 de abr. de 202426,8226,8226,8226,8226,82-
18 de abr. de 202426,2926,2926,2926,2926,29-
17 de abr. de 202426,1426,1426,1426,1426,14-
16 de abr. de 202426,0726,0726,0726,0726,07-
15 de abr. de 202426,3226,3226,3226,3226,32-
12 de abr. de 202426,5326,5326,5326,5326,53-
11 de abr. de 202427,1227,1227,1227,1227,12-
10 de abr. de 202427,3627,3627,3627,3627,36-
09 de abr. de 202427,9927,9927,9927,9927,99-
08 de abr. de 202428,2128,2128,2128,2128,21-
05 de abr. de 202428,0628,0628,0628,0628,06-
04 de abr. de 202427,6927,6927,6927,6927,69-
03 de abr. de 202428,1628,1628,1628,1628,16-
02 de abr. de 202428,1928,1928,1928,1928,19-
01 de abr. de 202428,3928,3928,3928,3928,39-
28 de mar. de 202428,6828,6828,6828,6828,68-
27 de mar. de 202428,4428,4428,4428,4428,44-
26 de mar. de 202427,9227,9227,9227,9227,92-
25 de mar. de 202427,8427,8427,8427,8427,84-
22 de mar. de 202427,9727,9727,9727,9727,97-
21 de mar. de 202428,4928,4928,4928,4928,49-
20 de mar. de 202428,1428,1428,1428,1428,14-
19 de mar. de 202427,6327,6327,6327,6327,63-
18 de mar. de 202427,4327,4327,4327,4327,43-
15 de mar. de 202427,2427,2427,2427,2427,24-
14 de mar. de 202427,2727,2727,2727,2727,27-
13 de mar. de 202427,5627,5627,5627,5627,56-
12 de mar. de 202427,3327,3327,3327,3327,33-
11 de mar. de 202427,1527,1527,1527,1527,15-
08 de mar. de 202427,0927,0927,0927,0927,09-
07 de mar. de 202427,0127,0127,0127,0127,01-
06 de mar. de 202427,0727,0727,0727,0727,07-
05 de mar. de 202426,9026,9026,9026,9026,90-
04 de mar. de 202426,8626,8626,8626,8626,86-
01 de mar. de 202426,7826,7826,7826,7826,78-
29 de fev. de 202426,8726,8726,8726,8726,87-
28 de fev. de 202426,8626,8626,8626,8626,86-
27 de fev. de 202426,7226,7226,7226,7226,72-
26 de fev. de 202426,6226,6226,6226,6226,62-
23 de fev. de 202426,8126,8126,8126,8126,81-
22 de fev. de 202426,6926,6926,6926,6926,69-
21 de fev. de 202426,1726,1726,1726,1726,17-
20 de fev. de 202426,0526,0526,0526,0526,05-
16 de fev. de 202426,2126,2126,2126,2126,21-
15 de fev. de 202426,3326,3326,3326,3326,33-
14 de fev. de 202425,7025,7025,7025,7025,70-
13 de fev. de 202425,3425,3425,3425,3425,34-
12 de fev. de 202425,8425,8425,8425,8425,84-
09 de fev. de 202425,6925,6925,6925,6925,69-
08 de fev. de 202425,5725,5725,5725,5725,57-
07 de fev. de 202425,7525,7525,7525,7525,75-
06 de fev. de 202425,4925,4925,4925,4925,49-
05 de fev. de 202425,6325,6325,6325,6325,63-
02 de fev. de 202425,6325,6325,6325,6325,63-
01 de fev. de 202425,4525,4525,4525,4525,45-
31 de jan. de 202425,4125,4125,4125,4125,41-
30 de jan. de 202425,8925,8925,8925,8925,89-
29 de jan. de 202425,4225,4225,4225,4225,42-
26 de jan. de 202425,3325,3325,3325,3325,33-
25 de jan. de 202425,2225,2225,2225,2225,22-
24 de jan. de 202425,0225,0225,0225,0225,02-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...