ProFunds Short Small Cap Svc (SHPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.76
-0.36 (-0.82%)
At close: Dec 19, 2025
SHPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | -0.82% |
| Dec 18, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -0.61% |
| Dec 17, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 1.07% |
| Dec 16, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.57% |
| Dec 15, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 0.78% |
| Dec 12, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 1.52% |
| Dec 11, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -1.20% |
| Dec 10, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.32% |
| Dec 9, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -0.18% |
| Dec 8, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 0.05% |
| Dec 5, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 0.37% |
| Dec 4, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -0.73% |
| Dec 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.92% |
| Dec 2, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.18% |
| Dec 1, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 1.29% |
| Nov 28, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | -0.56% |
| Nov 26, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.80% |
| Nov 25, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -2.12% |
| Nov 24, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -1.84% |
| Nov 21, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -2.79% |
| Nov 20, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 1.85% |
| Nov 19, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.04% |
| Nov 18, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.32% |
| Nov 17, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 1.99% |
| Nov 14, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.22% |
| Nov 13, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 2.77% |
| Nov 12, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.31% |
| Nov 11, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.09% |
| Nov 10, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.90% |
| Nov 7, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.57% |
| Nov 6, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 1.87% |
| Nov 5, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -1.53% |
| Nov 4, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 1.79% |
| Nov 3, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.38% |
| Oct 31, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -0.56% |
| Oct 30, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.79% |
| Oct 29, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.88% |
| Oct 28, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.55% |
| Oct 27, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -0.23% |
| Oct 24, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -1.23% |
| Oct 23, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -1.24% |
| Oct 22, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 1.48% |
| Oct 21, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.45% |
| Oct 20, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -1.88% |
| Oct 17, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.60% |
| Oct 16, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 2.09% |
| Oct 15, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -0.95% |
| 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% |