ProFunds - UltraShort Small-Cap ProFund (UCPSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.14
-0.83 (-1.93%)
Dec 24, 2024, 4:00 PM EST
UCPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -1.93% |
| Dec 23, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | -1.29% |
| Dec 20, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -0.05% |
| Dec 19, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.95% |
| Dec 18, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 8.83% |
| Dec 17, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 2.40% |
| Dec 16, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -1.25% |
| Dec 13, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.19% |
| Dec 12, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 2.81% |
| Dec 11, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -0.92% |
| Dec 10, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.85% |
| Dec 9, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 1.40% |
| Dec 6, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 1.47% |
| Dec 5, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| Dec 4, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.81% |
| Dec 3, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 1.48% |
| Dec 2, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.14% |
| Nov 29, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.68% |
| Nov 27, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.14% |
| Nov 26, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 1.50% |
| Nov 25, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -5.62% |
| Nov 22, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.75% |
| Nov 21, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -3.29% |
| Nov 20, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.05% |
| Nov 19, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -1.55% |
| Nov 18, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.17% |
| Nov 15, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 2.84% |
| Nov 14, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 2.79% |
| Nov 13, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.86% |
| Nov 12, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 3.54% |
| Nov 11, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -2.85% |
| Nov 8, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -1.42% |
| Nov 7, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.88% |
| Nov 6, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -11.65% |
| Nov 5, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | -3.75% |
| Nov 4, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -4.61% |
| Nov 1, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 2.81% |
| Oct 31, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 3.29% |
| Oct 30, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.46% |
| Oct 29, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.55% |
| Oct 28, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | -3.17% |
| Oct 25, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 1.02% |
| Oct 24, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.43% |
| Oct 23, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 1.62% |
| Oct 22, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 0.76% |
| Oct 21, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | 3.28% |
| Oct 18, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.45% |
| Oct 17, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 0.55% |
| Oct 16, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | -3.25% |
| Oct 15, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 886.93% |
| Oct 14, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -90.00% |
| Oct 11, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -4.18% |
| Oct 10, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.11% |
| Oct 9, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% |
| Oct 8, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.22% |
| Oct 7, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 2.03% |
| Oct 4, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -3.06% |
| Oct 3, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% |
| Oct 2, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.22% |
| Oct 1, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 2.97% |
| Sep 30, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% |
| Sep 27, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% |
| Sep 26, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.11% |
| Sep 25, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 2.50% |
| Sep 24, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.23% |
| Sep 23, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.68% |
| Sep 20, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.34% |
| Sep 19, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.25% |
| Sep 18, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| Sep 17, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -1.54% |
| Sep 16, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% |
| Sep 13, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -5.00% |
| Sep 12, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.44% |
| Sep 11, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.61% |
| Sep 10, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Sep 9, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.40% |
| Sep 6, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 3.76% |
| Sep 5, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 1.27% |
| Sep 4, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.42% |
| Sep 3, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 6.32% |
| Aug 30, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.34% |
| Aug 29, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.32% |
| Aug 28, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.34% |
| Aug 27, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 1.35% |
| Aug 26, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.23% |
| Aug 23, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -6.36% |
| Aug 22, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.94% |
| Aug 21, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -2.73% |
| Aug 20, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.37% |
| Aug 19, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -2.31% |
| Aug 16, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% |
| Aug 15, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -4.97% |
| Aug 14, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 1.00% |
| Aug 13, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -3.11% |
| Aug 12, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 2.19% |
| Aug 9, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Aug 8, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -4.73% |
| Aug 7, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 2.72% |
| Aug 6, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -2.28% |
| Aug 5, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 6.69% |