ProFunds Pharmaceuticals UltraSector Inv (PHPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.70
+0.51 (1.54%)
At close: Nov 26, 2025
PHPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1.54% |
| Nov 25, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 2.56% |
| Nov 24, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 3.19% |
| Nov 21, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 2.99% |
| Nov 20, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -2.87% |
| Nov 19, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.03% |
| Nov 18, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 2.18% |
| Nov 17, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 1.49% |
| Nov 14, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1.72% |
| Nov 13, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -2.08% |
| Nov 12, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.13% |
| Nov 11, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 5.16% |
| Nov 10, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 3.18% |
| Nov 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.92% |
| Nov 6, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.39% |
| Nov 5, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -2.21% |
| Nov 4, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.79% |
| Nov 3, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.27% |
| Oct 31, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 1.42% |
| Oct 30, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1.98% |
| Oct 29, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.67% |
| Oct 28, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.73% |
| Oct 27, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.05% |
| Oct 24, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.53% |
| Oct 23, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.25% |
| Oct 22, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -1.64% |
| Oct 21, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.38% |
| Oct 20, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 2.86% |
| Oct 17, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.47% |
| Oct 16, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -1.31% |
| Oct 15, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 3.40% |
| Oct 14, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.11% |
| Oct 13, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.07% |
| Oct 10, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -4.14% |
| Oct 9, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.56% |
| Oct 8, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.39% |
| Oct 7, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.95% |
| Oct 6, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.84% |
| Oct 3, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 2.02% |
| Oct 2, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.60% |
| Oct 1, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 1.50% |
| Sep 30, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 1.53% |
| Sep 29, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 1.36% |
| Sep 26, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 3.91% |
| Sep 25, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -2.32% |
| Sep 24, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.52% |
| Sep 23, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.15% |
| Sep 22, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.60% |
| Sep 19, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -1.91% |
| Sep 18, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 3.35% |