ProFunds Semiconductor UltraSector Fund Service Class (SMPSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.94
+0.99 (4.73%)
Mar 7, 2025, 4:00 PM EST
SMPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 6.56% |
| Mar 11, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.38% |
| Mar 10, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -7.43% |
| Mar 7, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 4.73% |
| Mar 6, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -7.91% |
| Mar 5, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 2.25% |
| Mar 4, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.51% |
| Mar 3, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -9.87% |
| Feb 28, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 4.20% |
| Feb 27, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -11.02% |
| Feb 26, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 4.79% |
| Feb 25, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -3.92% |
| Feb 24, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -4.75% |
| Feb 21, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -5.59% |
| Feb 20, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.49% |
| Feb 19, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.66% |
| Feb 18, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 2.36% |
| Feb 14, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.39% |
| Feb 13, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 3.15% |
| Feb 12, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.88% |
| Feb 11, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.51% |
| Feb 10, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 4.06% |
| Feb 7, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.79% |
| Feb 6, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 2.23% |
| Feb 5, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 5.79% |
| Feb 4, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 2.29% |
| Feb 3, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -3.34% |
| Jan 31, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -2.51% |
| Jan 30, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 2.70% |
| Jan 29, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -3.24% |
| Jan 28, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 7.47% |
| Jan 27, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -20.98% |
| Jan 24, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -3.18% |
| Jan 23, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.06% |
| Jan 22, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 4.21% |
| Jan 21, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 2.57% |
| Jan 17, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 4.70% |
| Jan 16, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -1.59% |
| Jan 15, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 4.20% |
| Jan 14, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.66% |
| Jan 13, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -1.58% |
| Jan 10, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -4.11% |
| Jan 8, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.38% |
| Jan 7, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -6.37% |
| Jan 6, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 4.33% |
| Jan 3, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 4.93% |
| Jan 2, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 2.71% |
| Dec 31, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -2.61% |
| Dec 30, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -1.29% |
| Dec 27, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -18.51% |