ProFunds - UltraSmall-Cap ProFund (UAPSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.56
+1.04 (1.94%)
Dec 24, 2024, 4:00 PM EST
UAPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 1.94% |
| Dec 23, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 1.92% |
| Dec 20, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.55% |
| Dec 19, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.92% |
| Dec 18, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | -8.83% |
| Dec 17, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | -2.36% |
| Dec 16, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 1.22% |
| Dec 13, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | -1.22% |
| Dec 12, 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | -2.76% |
| Dec 11, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | 0.93% |
| Dec 10, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.86% |
| Dec 9, 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | -1.33% |
| Dec 6, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | -1.52% |
| Dec 5, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| Dec 4, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 0.80% |
| Dec 3, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | -1.47% |
| Dec 2, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | -0.11% |
| Nov 29, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | 0.69% |
| Nov 27, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 0.17% |
| Nov 26, 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -1.48% |
| Nov 25, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 2.88% |
| Nov 22, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | 3.58% |
| Nov 21, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | 3.24% |
| Nov 20, 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.07% |
| Nov 19, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | 1.57% |
| Nov 18, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | 0.21% |
| Nov 15, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | -2.86% |
| Nov 14, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | -2.75% |
| Nov 13, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -1.91% |
| Nov 12, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | -3.55% |
| Nov 11, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 2.89% |
| Nov 8, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 1.43% |
| Nov 7, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -0.84% |
| Nov 6, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 11.68% |
| Nov 5, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 3.74% |
| Nov 4, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.98% |
| Nov 1, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -0.95% |
| Oct 31, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -3.28% |
| Oct 30, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -0.44% |
| Oct 29, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -0.58% |
| Oct 28, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 3.20% |
| Oct 25, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | -0.95% |
| Oct 24, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.43% |
| Oct 23, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | -1.66% |
| Oct 22, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | -0.77% |
| Oct 21, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | -3.24% |
| Oct 18, 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | -0.44% |
| Oct 17, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | -0.54% |
| Oct 16, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 3.26% |
| Oct 15, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 0.11% |
| Oct 14, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 1.25% |
| Oct 11, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 4.16% |
| Oct 10, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -1.13% |
| Oct 9, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 0.47% |
| Oct 8, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 0.15% |
| Oct 7, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | -1.81% |
| Oct 4, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 2.94% |
| Oct 3, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -1.38% |
| Oct 2, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.21% |
| Oct 1, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -2.94% |
| Sep 30, 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 0.50% |
| Sep 27, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 1.33% |
| Sep 26, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 1.10% |
| Sep 25, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -2.41% |
| Sep 24, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 0.31% |
| Sep 23, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | -0.75% |
| Sep 20, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.21% |
| Sep 19, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 4.19% |
| Sep 18, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 0.02% |
| Sep 17, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 1.50% |
| Sep 16, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 0.59% |
| Sep 13, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 4.97% |
| Sep 12, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 2.42% |
| Sep 11, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.60% |
| Sep 10, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -0.08% |
| Sep 9, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.54% |
| Sep 6, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -3.83% |
| Sep 5, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -1.18% |
| Sep 4, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -0.39% |
| Sep 3, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -6.22% |
| Aug 30, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 1.29% |
| Aug 29, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 1.34% |
| Aug 28, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -1.34% |
| Aug 27, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | -1.42% |
| Aug 26, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.11% |
| Aug 23, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 6.37% |
| Aug 22, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -1.88% |
| Aug 21, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 2.62% |
| Aug 20, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -2.34% |
| Aug 19, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 2.34% |
| Aug 16, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.59% |
| Aug 15, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 4.96% |
| Aug 14, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -1.09% |
| Aug 13, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 3.20% |
| Aug 12, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -2.22% |
| Aug 9, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| Aug 8, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 4.84% |
| Aug 7, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -2.81% |
| Aug 6, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 2.40% |
| Aug 5, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -6.64% |