ProFunds Short Small Cap Svc (SHPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.23
+1.36 (3.03%)
Oct 10, 2025, 9:30 AM EDT
SHPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -1.38% |
| Oct 13, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -2.75% |
| Oct 10, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 3.03% |
| Oct 9, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.61% |
| Oct 8, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.02% |
| Oct 7, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 1.12% |
| Oct 6, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.36% |
| Oct 3, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -0.71% |
| Oct 2, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.64% |
| Oct 1, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -0.22% |
| Sep 30, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -0.11% |
| Sep 29, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| Sep 26, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -0.94% |
| Sep 25, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.99% |
| Sep 24, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.93% |
| Sep 23, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.24% |
| Sep 22, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -0.51% |
| Sep 19, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 0.76% |
| Sep 18, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -2.48% |
| Sep 17, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.15% |
| Sep 16, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.09% |
| Sep 15, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.30% |
| Sep 12, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 1.01% |
| Sep 11, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -1.81% |
| Sep 10, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.15% |
| Sep 9, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.56% |
| Sep 8, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.11% |
| Sep 5, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.47% |
| Sep 4, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -1.25% |
| Sep 3, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.17% |
| Sep 2, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.62% |
| Aug 29, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.50% |
| Aug 28, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.19% |
| Aug 27, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.62% |
| Aug 26, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.85% |
| Aug 25, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 1.03% |
| Aug 22, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -3.85% |
| Aug 21, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -0.21% |
| Aug 20, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0.33% |
| Aug 19, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.79% |
| Aug 18, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.29% |
| Aug 15, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.54% |
| Aug 14, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 1.24% |
| Aug 13, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -1.94% |
| Aug 12, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.97% |
| Aug 11, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.14% |
| Aug 8, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -0.16% |
| Aug 7, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.30% |
| Aug 6, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.20% |
| Aug 5, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.58% |