ProFunds Pharmaceuticals UltraSector Svc (PHPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.99
-0.73 (-3.21%)
Sep 12, 2025, 4:00 PM EDT
PHPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -3.21% |
| Sep 11, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.93% |
| Sep 10, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.14% |
| Sep 9, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.13% |
| Sep 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.52% |
| Sep 5, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.55% |
| Sep 4, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.66% |
| Sep 3, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.48% |
| Sep 2, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.71% |
| Aug 29, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.31% |
| Aug 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.18% |
| Aug 27, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.67% |
| Aug 26, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.81% |
| Aug 25, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -2.47% |
| Aug 22, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.89% |
| Aug 21, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 1.28% |
| Aug 20, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.97% |
| Aug 19, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.23% |
| Aug 18, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.05% |
| Aug 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.74% |
| Aug 14, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.74% |
| Aug 13, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 3.47% |
| Aug 12, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 3.39% |
| Aug 11, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.47% |
| Aug 8, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 2.22% |
| Aug 7, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 2.33% |
| Aug 6, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.77% |
| Aug 5, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.87% |
| Aug 4, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 3.30% |
| Aug 1, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 1.46% |
| Jul 31, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -2.98% |
| Jul 30, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.93% |
| Jul 29, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.93% |
| Jul 28, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -1.50% |
| Jul 25, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.05% |
| Jul 24, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.40% |
| Jul 23, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 3.03% |
| Jul 22, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.67% |
| Jul 21, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.16% |
| Jul 18, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -1.64% |
| Jul 17, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.88% |
| Jul 16, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 1.63% |
| Jul 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.76% |
| Jul 14, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 1.82% |
| Jul 11, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -1.74% |
| Jul 10, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 1.03% |
| Jul 9, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 3.81% |
| Jul 8, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.25% |
| Jul 7, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -1.61% |
| Jul 3, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.38% |