ProFunds UltraBear Fund (URPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.33
-0.09 (-1.66%)
At close: Jul 9, 2026
URPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -1.66% |
| Jul 8, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.56% |
| Jul 7, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.94% |
| Jul 6, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.48% |
| Jul 2, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.18% |
| Jul 1, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.37% |
| Jun 30, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.64% |
| Jun 29, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.32% |
| Jun 26, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.18% |
| Jun 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jun 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% |
| Jun 23, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 2.76% |
| Jun 22, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.93% |
| Jun 18, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -2.18% |
| Jun 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.42% |
| Jun 16, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.13% |
| Jun 15, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -3.28% |
| Jun 12, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.90% |
| Jun 11, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -3.48% |
| Jun 10, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 3.24% |
| Jun 9, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.54% |
| Jun 8, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.54% |
| Jun 5, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 5.30% |
| Jun 4, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.94% |
| Jun 3, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.52% |
| Jun 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.19% |
| Jun 1, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.38% |
| May 29, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.56% |
| May 28, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.12% |
| May 27, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| May 26, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.10% |
| May 22, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.73% |
| May 21, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.36% |
| May 20, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -2.14% |
| May 19, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1.45% |
| May 18, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.18% |
| May 15, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 2.41% |
| May 14, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.46% |
| May 13, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.26% |
| May 12, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.36% |
| May 11, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.36% |
| May 8, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.60% |
| May 7, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.72% |
| May 6, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -2.78% |
| May 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% |
| May 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% |
| May 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.51% |
| Apr 30, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.02% |
| Apr 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Apr 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.02% |