ProFunds Bear Fund Service Class (BRPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.24
+0.10 (1.23%)
Feb 5, 2026, 9:30 AM EST
BRPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.23% |
| Feb 4, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.62% |
| Feb 3, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.75% |
| Feb 2, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.50% |
| Jan 30, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.50% |
| Jan 29, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.12% |
| Jan 28, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Jan 27, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.37% |
| Jan 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.49% |
| Jan 23, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| Jan 22, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.49% |
| Jan 21, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.22% |
| Jan 20, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 2.11% |
| Jan 16, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Jan 15, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.25% |
| Jan 14, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.62% |
| Jan 13, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.12% |
| Jan 12, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.12% |
| Jan 9, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.62% |
| Jan 8, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| Jan 7, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.37% |
| Jan 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% |
| Jan 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% |
| Jan 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.12% |
| Dec 31, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.74% |
| Dec 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.34% |
| Dec 29, 2025 | 8.09 | 8.09 | 8.09 | 8.38 | 8.09 | 0.36% |
| Dec 26, 2025 | 8.06 | 8.06 | 8.06 | 8.35 | 8.06 | 0.12% |
| Dec 24, 2025 | 8.05 | 8.05 | 8.05 | 8.34 | 8.05 | -0.36% |
| Dec 23, 2025 | 8.08 | 8.08 | 8.08 | 8.37 | 8.08 | -0.48% |
| Dec 22, 2025 | 8.12 | 8.12 | 8.12 | 8.41 | 8.12 | -0.59% |
| Dec 19, 2025 | 8.17 | 8.17 | 8.17 | 8.46 | 8.17 | -0.82% |
| Dec 18, 2025 | 8.24 | 8.24 | 8.24 | 8.53 | 8.23 | -0.81% |
| Dec 17, 2025 | 8.30 | 8.30 | 8.30 | 8.60 | 8.30 | 1.18% |
| Dec 16, 2025 | 8.21 | 8.21 | 8.21 | 8.50 | 8.21 | 0.24% |
| Dec 15, 2025 | 8.19 | 8.19 | 8.19 | 8.48 | 8.19 | 0.24% |
| Dec 12, 2025 | 8.17 | 8.17 | 8.17 | 8.46 | 8.17 | 1.08% |
| Dec 11, 2025 | 8.08 | 8.08 | 8.08 | 8.37 | 8.08 | -0.24% |
| Dec 10, 2025 | 8.10 | 8.10 | 8.10 | 8.39 | 8.10 | -0.59% |
| Dec 9, 2025 | 8.15 | 8.15 | 8.15 | 8.44 | 8.15 | 0.12% |
| Dec 8, 2025 | 8.14 | 8.14 | 8.14 | 8.43 | 8.14 | 0.36% |
| Dec 5, 2025 | 8.11 | 8.11 | 8.11 | 8.40 | 8.11 | -0.24% |
| Dec 4, 2025 | 8.13 | 8.13 | 8.13 | 8.42 | 8.13 | -0.12% |
| Dec 3, 2025 | 8.14 | 8.14 | 8.14 | 8.43 | 8.14 | -0.24% |
| Dec 2, 2025 | 8.16 | 8.16 | 8.16 | 8.45 | 8.16 | -0.24% |
| Dec 1, 2025 | 8.18 | 8.18 | 8.18 | 8.47 | 8.18 | 0.59% |
| Nov 28, 2025 | 8.13 | 8.13 | 8.13 | 8.42 | 8.13 | -0.59% |
| Nov 26, 2025 | 8.18 | 8.18 | 8.18 | 8.47 | 8.18 | -0.59% |
| Nov 25, 2025 | 8.23 | 8.23 | 8.23 | 8.52 | 8.22 | -0.93% |
| Nov 24, 2025 | 8.30 | 8.30 | 8.30 | 8.60 | 8.30 | -1.49% |