ProFunds Pharmaceuticals UltraSector Svc (PHPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.74
+0.02 (0.07%)
At close: Nov 28, 2025
PHPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.07% |
| Nov 26, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.50% |
| Nov 25, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 2.59% |
| Nov 24, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 3.18% |
| Nov 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.99% |
| Nov 20, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -2.91% |
| Nov 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.08% |
| Nov 18, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 2.14% |
| Nov 17, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.53% |
| Nov 14, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.68% |
| Nov 13, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -2.08% |
| Nov 12, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.12% |
| Nov 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.17% |
| Nov 10, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 3.17% |
| Nov 7, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.95% |
| Nov 6, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.39% |
| Nov 5, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -2.18% |
| Nov 4, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.79% |
| Nov 3, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.29% |
| Oct 31, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 1.39% |
| Oct 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.97% |
| Oct 29, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.64% |
| Oct 28, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.72% |
| Oct 27, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1.02% |
| Oct 24, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.52% |
| Oct 23, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.26% |
| Oct 22, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.65% |
| Oct 21, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.38% |
| Oct 20, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 2.86% |
| Oct 17, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.44% |
| Oct 16, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -1.29% |
| Oct 15, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 3.42% |
| Oct 14, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.09% |
| Oct 13, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.09% |
| Oct 10, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -4.18% |
| Oct 9, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.60% |
| Oct 8, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.39% |
| Oct 7, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.94% |
| Oct 6, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.85% |
| Oct 3, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 2.03% |
| Oct 2, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.64% |
| Oct 1, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.52% |
| Sep 30, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1.55% |
| Sep 29, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 1.30% |
| Sep 26, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 3.95% |
| Sep 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.36% |
| Sep 24, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.50% |
| Sep 23, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.14% |
| Sep 22, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.64% |
| Sep 19, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.96% |