ProFunds Short Small Cap Svc (SHPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.13
+0.46 (1.01%)
Sep 12, 2025, 4:00 PM EDT
SHPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 4, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -2.08% |
| Aug 1, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 2.04% |
| Jul 31, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 0.95% |
| Jul 30, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.49% |
| Jul 29, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.61% |
| Jul 28, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.25% |
| Jul 25, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.39% |
| Jul 24, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 1.39% |
| Jul 23, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -1.53% |
| Jul 22, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.77% |
| Jul 21, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.45% |
| Jul 18, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.61% |
| Jul 17, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -1.17% |
| Jul 16, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -1.00% |
| Jul 15, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 2.00% |
| Jul 14, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | -0.63% |
| Jul 11, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 1.27% |
| Jul 10, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.45% |
| Jul 9, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -1.05% |
| Jul 8, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.64% |
| Jul 7, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 1.59% |
| Jul 3, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -1.01% |
| Jul 2, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -1.30% |