Consumer Staples UltraSector ProFund Svc (CNPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.78
-1.42 (-2.02%)
Aug 28, 2026, 8:05 AM EST
CNPSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 70.20 | 70.20 | 68.78 | 68.78 | - | -2.02% |
| Aug 26, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.41% |
| Aug 25, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | -1.59% |
| Aug 24, 2026 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | 2.46% |
| Aug 21, 2026 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 1.19% |
| Aug 20, 2026 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | -2.06% |
| Aug 19, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 1.64% |
| Aug 18, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 1.54% |
| Aug 17, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -2.47% |
| Aug 14, 2026 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 0.16% |
| Aug 13, 2026 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 1.57% |
| Aug 12, 2026 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 0.66% |
| Aug 11, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | -0.45% |
| Aug 10, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -0.41% |
| Aug 7, 2026 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 0.01% |
| Aug 6, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -0.38% |
| Aug 5, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -0.01% |
| Aug 4, 2026 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 0.84% |
| Aug 3, 2026 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | -0.41% |
| Jul 31, 2026 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -0.75% |
| Jul 30, 2026 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | -3.19% |
| Jul 29, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.50% |
| Jul 28, 2026 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | 2.87% |
| Jul 27, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 2.21% |
| Jul 24, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 1.52% |
| Jul 23, 2026 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | -2.01% |
| Jul 22, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.59% |
| Jul 21, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -1.44% |
| Jul 20, 2026 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | -0.72% |
| Jul 17, 2026 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | -1.04% |
| Jul 16, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 4.17% |
| Jul 15, 2026 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 0.10% |
| Jul 14, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -2.11% |
| Jul 13, 2026 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 0.76% |
| Jul 10, 2026 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 1.59% |
| Jul 9, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -2.17% |
| Jul 8, 2026 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -0.77% |
| Jul 7, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 1.36% |
| Jul 6, 2026 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | -1.74% |
| Jul 2, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 3.11% |
| Jul 1, 2026 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 0.31% |
| Jun 30, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -2.26% |
| Jun 29, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -0.77% |
| Jun 26, 2026 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 1.53% |
| Jun 25, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -0.92% |
| Jun 24, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 1.31% |
| Jun 23, 2026 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 2.76% |
| Jun 22, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -1.02% |
| Jun 18, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -0.76% |
| Jun 17, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -3.33% |