ProFunds Semiconductor UltraSector Svc (SMPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.95
-2.45 (-5.52%)
Nov 13, 2025, 9:30 AM EST
SMPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 1.48% |
| Nov 13, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -5.52% |
| Nov 12, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.49% |
| Nov 11, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -3.89% |
| Nov 10, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 6.53% |
| Nov 7, 2025 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | -0.88% |
| Nov 6, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | -4.41% |
| Nov 5, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.69% |
| Nov 4, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -5.69% |
| Nov 3, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 1.56% |
| Oct 31, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.55% |
| Oct 30, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -2.97% |
| Oct 29, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 3.92% |
| Oct 28, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 4.69% |
| Oct 27, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 4.07% |
| Oct 24, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 3.48% |
| Oct 23, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 2.30% |
| Oct 22, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -1.75% |
| Oct 21, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -1.37% |
| Oct 20, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 0.55% |
| Oct 17, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 0.10% |
| Oct 16, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 1.27% |
| Oct 15, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 2.04% |
| Oct 14, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -5.13% |
| Oct 13, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 6.63% |
| Oct 10, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -8.15% |
| Oct 9, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 1.15% |
| Oct 8, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 4.10% |
| Oct 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.01% |
| Oct 6, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 0.46% |
| Oct 3, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | -0.94% |
| Oct 2, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 1.93% |
| Oct 1, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 1.59% |
| Sep 30, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 2.55% |
| Sep 29, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 1.11% |
| Sep 26, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0.28% |
| Sep 25, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -0.05% |
| Sep 24, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | -0.57% |
| Sep 23, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -2.31% |
| Sep 22, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 3.32% |
| Sep 19, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -0.21% |
| Sep 18, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 4.27% |
| Sep 17, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -3.21% |
| Sep 16, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -1.47% |
| Sep 15, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.57% |
| Sep 12, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.42% |
| Sep 11, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.39% |
| Sep 10, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 6.63% |
| Sep 9, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.53% |
| Sep 8, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 1.72% |