ProFunds Semiconductor UltraSector Fund Investor Class (SMPIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.10
+1.15 (3.03%)
May 29, 2025, 11:27 AM EDT
SMPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 3.03% |
| May 28, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -0.24% |
| May 27, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 4.79% |
| May 23, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -1.79% |
| May 22, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.08% |
| May 21, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -2.61% |
| May 20, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.68% |
| May 19, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.05% |
| May 16, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -0.21% |
| May 15, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.44% |
| May 14, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 3.50% |
| May 13, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 6.91% |
| May 12, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 9.05% |
| May 9, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.09% |
| May 8, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.08% |
| May 7, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 3.90% |
| May 6, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.72% |
| May 5, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.13% |
| May 2, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 4.40% |
| May 1, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 2.07% |
| Apr 30, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.45% |
| Apr 29, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.45% |
| Apr 28, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.76% |
| Apr 25, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 4.32% |
| Apr 24, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 7.01% |
| Apr 23, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 5.81% |
| Apr 22, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 3.06% |
| Apr 21, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -5.17% |
| Apr 17, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -3.08% |
| Apr 16, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -7.97% |
| Apr 15, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 1.27% |
| Apr 14, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.39% |
| Apr 11, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 4.69% |
| Apr 10, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -10.18% |
| Apr 9, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 28.06% |
| Apr 8, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -2.73% |
| Apr 7, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 5.21% |
| Apr 4, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -11.05% |
| Apr 3, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -13.18% |
| Apr 2, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.95% |
| Apr 1, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 1.41% |
| Mar 31, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.22% |
| Mar 28, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -3.12% |
| Mar 27, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -3.34% |
| Mar 26, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -6.92% |
| Mar 25, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -1.11% |
| Mar 24, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.86% |
| Mar 21, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -1.02% |
| Mar 20, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -0.09% |
| Mar 19, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 2.62% |