ProFunds Semiconductor UltraSector Fund Investor Class (SMPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.03
-4.11 (-7.07%)
At close: Dec 19, 2025
SMPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -7.07% |
| Dec 18, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | 3.10% |
| Dec 17, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | -5.83% |
| Dec 16, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | 0.47% |
| Dec 15, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -1.19% |
| Dec 12, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | -7.98% |
| Dec 11, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -1.99% |
| Dec 10, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 0.75% |
| Dec 9, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 0.21% |
| Dec 8, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 2.48% |
| Dec 5, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 0.86% |
| Dec 4, 2025 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | 1.07% |
| Dec 3, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | -0.14% |
| Dec 2, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.18% |
| Dec 1, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -0.08% |
| Nov 28, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | -0.08% |
| Nov 26, 2025 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 3.17% |
| Nov 25, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | -1.36% |
| Nov 24, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 6.56% |
| Nov 21, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | -0.74% |
| Nov 20, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -5.47% |
| Nov 19, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 3.90% |
| Nov 18, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | -3.44% |
| Nov 17, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -2.33% |
| Nov 14, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 1.48% |
| Nov 13, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | -5.51% |
| Nov 12, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 1.47% |
| Nov 11, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -3.89% |
| Nov 10, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 6.54% |
| Nov 7, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -0.86% |
| Nov 6, 2025 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | -4.42% |
| Nov 5, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 0.69% |
| Nov 4, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | -5.69% |
| Nov 3, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 1.57% |
| Oct 31, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | -0.55% |
| Oct 30, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | -2.97% |
| Oct 29, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 3.93% |
| Oct 28, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 4.70% |
| Oct 27, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 4.06% |
| Oct 24, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 3.50% |
| Oct 23, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 2.29% |
| Oct 22, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -1.74% |
| Oct 21, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -1.38% |
| Oct 20, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 0.57% |
| Oct 17, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 0.11% |
| Oct 16, 2025 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 1.25% |
| Oct 15, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 2.06% |
| Oct 14, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | -5.13% |
| Oct 13, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 6.65% |
| Oct 10, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | -8.16% |