ProFunds Semiconductor UltraSector Svc (SMPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.11
-5.11 (-13.03%)
At close: Dec 19, 2025
SMPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -13.03% |
| Dec 18, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 3.10% |
| Dec 17, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -5.84% |
| Dec 16, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% |
| Dec 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.23% |
| Dec 12, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -7.96% |
| Dec 11, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -1.99% |
| Dec 10, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.74% |
| Dec 9, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.20% |
| Dec 8, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 2.50% |
| Dec 5, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | 0.83% |
| Dec 4, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 1.08% |
| Dec 3, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -0.14% |
| Dec 2, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 1.18% |
| Dec 1, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -0.09% |
| Nov 28, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | -0.09% |
| Nov 26, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 3.19% |
| Nov 25, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -1.37% |
| Nov 24, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 6.54% |
| Nov 21, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | -0.74% |
| Nov 20, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -5.47% |
| Nov 19, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 3.89% |
| Nov 18, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -3.46% |
| Nov 17, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | -2.33% |
| 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% |