ProFunds Bear Fund Investor Class (BRPIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.74
+0.04 (0.34%)
Oct 30, 2024, 4:00 PM EDT
BRPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.34% |
| Oct 29, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.17% |
| Oct 28, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.17% |
| Oct 25, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.09% |
| Oct 24, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.26% |
| Oct 23, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.94% |
| Oct 22, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% |
| Oct 21, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.26% |
| Oct 18, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.34% |
| Oct 17, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Oct 16, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.43% |
| Oct 15, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.78% |
| Oct 14, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.68% |
| Oct 11, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.60% |
| Oct 10, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.17% |
| Oct 9, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.68% |
| Oct 8, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.92% |
| Oct 7, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.02% |
| Oct 4, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.92% |
| Oct 3, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.25% |
| Oct 2, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| Oct 1, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.93% |
| Sep 30, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.42% |
| Sep 27, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.17% |
| Sep 26, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.42% |
| Sep 25, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.25% |
| Sep 24, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.25% |
| Sep 23, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.17% |
| Sep 20, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.17% |
| Sep 19, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.66% |
| Sep 18, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.33% |
| Sep 17, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| Sep 16, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.08% |
| Sep 13, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.58% |
| Sep 12, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.66% |
| Sep 11, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.06% |
| Sep 10, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.40% |
| Sep 9, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.12% |
| Sep 6, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.71% |
| Sep 5, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.33% |
| Sep 4, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.16% |
| Sep 3, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 2.26% |
| Aug 30, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.99% |
| Aug 29, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Aug 28, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.67% |
| Aug 27, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.17% |
| Aug 26, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.33% |
| Aug 23, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.07% |
| Aug 22, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.92% |
| Aug 21, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% |
| Aug 20, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.17% |
| Aug 19, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.91% |
| Aug 16, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.16% |
| Aug 15, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.62% |
| Aug 14, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.40% |
| Aug 13, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.59% |
| Aug 12, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.39% |
| Aug 9, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Aug 8, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -2.24% |
| Aug 7, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.78% |
| Aug 6, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.00% |
| Aug 5, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 3.10% |
| Aug 2, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.86% |
| Aug 1, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.39% |
| Jul 31, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.61% |
| Jul 30, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.57% |
| Jul 29, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Jul 26, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.12% |
| Jul 25, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.56% |
| Jul 24, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 2.31% |
| Jul 23, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.17% |
| Jul 22, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.98% |
| Jul 19, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.74% |
| Jul 18, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.75% |
| Jul 17, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.43% |
| Jul 16, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.59% |
| Jul 15, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.25% |
| Jul 12, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.50% |
| Jul 11, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.84% |
| Jul 10, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.00% |
| Jul 9, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.08% |
| Jul 8, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Jul 5, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.58% |
| Jul 3, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.41% |
| Jul 2, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.73% |
| Jul 1, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.16% |
| Jun 28, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.41% |
| Jun 27, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.08% |
| Jun 26, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.08% |
| Jun 25, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.41% |
| Jun 24, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.41% |
| Jun 21, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.16% |
| Jun 20, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.33% |
| Jun 18, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.25% |
| Jun 17, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.73% |
| Jun 14, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.08% |
| Jun 13, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.24% |
| Jun 12, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.80% |
| Jun 11, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.24% |
| Jun 10, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.24% |