ProFunds UltraBear Svc (URPSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.930
-0.080 (-1.60%)
At close: Aug 27, 2026
URPSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.60% |
| Aug 26, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.20% |
| Aug 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.60% |
| Aug 24, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.60% |
| Aug 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% |
| Aug 20, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.61% |
| Aug 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% |
| Aug 18, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.43% |
| Aug 17, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.03% |
| Aug 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% |
| Aug 13, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% |
| Aug 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.61% |
| Aug 11, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.61% |
| Aug 10, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.20% |
| Aug 7, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.21% |
| Aug 6, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.41% |
| Aug 5, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.41% |
| Aug 4, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 4.91 | -3.61% |
| Aug 3, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.09 | -2.95% |
| Jul 31, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.25 | -1.26% |
| Jul 30, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.32 | -3.35% |
| Jul 29, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.50 | 3.07% |
| Jul 28, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.34 | -0.54% |
| Jul 27, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.37 | 0.19% |
| Jul 24, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.36 | -0.19% |
| Jul 23, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.37 | 2.41% |
| Jul 22, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.24 | 0.38% |
| Jul 21, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.22 | -1.82% |
| Jul 20, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.32 | 0.55% |
| Jul 17, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.29 | 2.05% |
| Jul 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | 0.95% |
| Jul 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.13 | -0.75% |
| Jul 14, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.17 | -0.75% |
| Jul 13, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.21 | 1.70% |
| Jul 10, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.12 | -0.74% |
| Jul 9, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.16 | -1.68% |
| Jul 8, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.25 | 0.57% |
| Jul 7, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.22 | 0.93% |
| Jul 6, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.17 | -1.49% |
| Jul 2, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.25 | 0.19% |
| Jul 1, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.24 | 0.38% |
| Jun 30, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.22 | -1.66% |
| Jun 29, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.31 | -2.32% |
| Jun 26, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.43 | 0.18% |
| Jun 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.42 | - |
| Jun 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.42 | 0.37% |
| Jun 23, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.40 | 2.76% |
| Jun 22, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.26 | 0.92% |
| Jun 18, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.21 | -2.18% |
| Jun 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.33 | 2.42% |