Nasdaq
USD
ProFunds Semiconductor UltraSector Inv (SMPIX)
60.37
+3.14
(+5.49%)
At close: November 6 at 8:09:08 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
60.37
60.37
60.37
60.37
60.37
-
Nov 5, 2026
57.23
57.23
57.23
57.23
57.23
-
Nov 4, 2026
69.11
69.11
69.11
69.11
69.11
-
Nov 3, 2026
72.33
72.33
72.33
72.33
72.33
-
Nov 2, 2026
69.71
69.71
69.71
69.71
69.71
-
Oct 30, 2026
72.78
72.78
72.78
72.78
72.78
-
Oct 29, 2026
80.52
80.52
80.52
80.52
80.52
-
Oct 28, 2026
82.36
82.36
82.36
82.36
82.36
-
Oct 27, 2026
80.98
80.98
80.98
80.98
80.98
-
Oct 26, 2026
78.13
78.13
78.13
78.13
78.13
-
Oct 23, 2026
75.19
75.19
75.19
75.19
75.19
-
Oct 22, 2026
75.01
75.01
75.01
75.01
75.01
-
Oct 21, 2026
81.83
81.83
81.83
81.83
81.83
-
Oct 20, 2026
79.38
79.38
79.38
79.38
79.38
-
Oct 19, 2026
79.88
79.88
79.88
79.88
79.88
-
Oct 16, 2026
77.95
77.95
77.95
77.95
77.95
-
Oct 15, 2026
81.96
81.96
81.96
81.96
81.96
-
Oct 14, 2026
83.54
83.54
83.54
83.54
83.54
-
Oct 13, 2026
88.49
88.49
88.49
88.49
88.49
-
Oct 12, 2026
88.28
88.28
88.28
88.28
88.28
-
Oct 9, 2026
91.06
91.06
91.06
91.06
91.06
-
Oct 8, 2026
91.88
91.88
91.88
91.88
91.88
-
Oct 7, 2026
96.72
96.72
96.72
96.72
96.72
-
Oct 6, 2026
97.25
97.25
97.25
97.25
97.25
-
Oct 5, 2026
96.73
96.73
96.73
96.73
96.73
-
Oct 2, 2026
95.41
95.41
95.41
95.41
95.41
-
Oct 1, 2026
93.18
93.18
93.18
93.18
93.18
-
Sep 30, 2026
91.88
91.88
91.88
91.88
91.88
-
Sep 29, 2026
91.46
91.46
91.46
91.46
91.46
-
Sep 28, 2026
90.87
90.87
90.87
90.87
90.87
-
Sep 25, 2026
91.55
91.55
91.55
91.55
91.55
-
Sep 24, 2026
90.85
90.85
90.85
90.85
90.85
-
Sep 23, 2026
90.84
90.84
90.84
90.84
90.84
-
Sep 22, 2026
92.92
92.92
92.92
92.92
92.92
-
Sep 21, 2026
90.92
90.92
90.92
90.92
90.92
-
Sep 18, 2026
86.21
86.21
86.21
86.21
86.21
-
Sep 17, 2026
83.43
83.43
83.43
83.43
83.43
-
Sep 16, 2026
79.74
79.74
79.74
79.74
79.74
-
Sep 15, 2026
79.03
79.03
79.03
79.03
79.03
-
Sep 14, 2026
78.71
78.71
78.71
78.71
78.71
-
Sep 11, 2026
84.40
84.40
84.40
84.40
84.40
-
Sep 10, 2026
83.46
83.46
83.46
83.46
83.46
-
Sep 9, 2026
86.89
86.89
86.89
86.89
86.89
-
Sep 8, 2026
86.96
86.96
86.96
86.96
86.96
-
Sep 4, 2026
86.44
86.44
86.44
86.44
86.44
-
Sep 3, 2026
83.69
83.69
83.69
83.69
83.69
-
Sep 2, 2026
83.00
83.00
83.00
83.00
83.00
-
Sep 1, 2026
81.09
81.09
81.09
81.09
81.09
-
Aug 31, 2026
83.23
83.23
83.23
83.23
83.23
-
Aug 28, 2026
81.92
81.92
81.92
81.92
81.92
-
Aug 27, 2026
86.32
86.32
86.32
86.32
86.32
-
Aug 26, 2026
80.48
80.48
80.48
80.48
80.48
-
Aug 25, 2026
81.20
81.20
81.20
81.20
81.20
-
Aug 24, 2026
79.22
79.22
79.22
79.22
79.22
-
Aug 21, 2026
82.96
82.96
82.96
82.96
82.96
-
Aug 20, 2026
83.60
83.60
83.60
83.60
83.60
-
Aug 19, 2026
83.15
83.15
83.15
83.15
83.15
-
Aug 18, 2026
85.81
85.81
85.81
85.81
85.81
-
Aug 17, 2026
90.89
90.89
90.89
90.89
90.89
-
Aug 14, 2026
89.90
89.90
89.90
89.90
89.90
-
Aug 13, 2026
90.74
90.74
90.74
90.74
90.74
-
Aug 12, 2026
89.64
89.64
89.64
89.64
89.64
-
Aug 11, 2026
86.38
86.38
86.38
86.38
86.38
-
Aug 10, 2026
86.18
86.18
86.18
86.18
86.18
-
Aug 7, 2026
89.62
89.62
89.62
89.62
89.62
-
Aug 6, 2026
87.17
87.17
87.17
87.17
87.17
-
Aug 5, 2026
87.24
87.24
87.24
87.24
87.24
-
Aug 4, 2026
86.66
86.66
86.66
86.66
86.66
-
Aug 3, 2026
80.49
80.49
80.49
80.49
80.49
-
Jul 31, 2026
78.47
78.47
78.47
78.47
78.47
-
Jul 30, 2026
77.72
77.72
77.72
77.72
77.72
-
Jul 29, 2026
70.73
70.73
70.73
70.73
70.73
-
Jul 28, 2026
76.08
76.08
76.08
76.08
76.08
-
Jul 27, 2026
79.37
79.37
79.37
79.37
79.37
-
Jul 24, 2026
83.34
83.34
83.34
83.34
83.34
-
Jul 23, 2026
87.16
87.16
87.16
87.16
87.16
-
Jul 22, 2026
88.33
88.33
88.33
88.33
88.33
-
Jul 21, 2026
86.70
86.70
86.70
86.70
86.70
-
Jul 20, 2026
81.57
81.57
81.57
81.57
81.57
-
Jul 17, 2026
80.79
80.79
80.79
80.79
80.79
-
Jul 16, 2026
83.03
83.03
83.03
83.03
83.03
-
Jul 15, 2026
88.05
88.05
88.05
88.05
88.05
-
Jul 14, 2026
89.91
89.91
89.91
89.91
89.91
-
Jul 13, 2026
85.65
85.65
85.65
85.65
85.65
-
Jul 10, 2026
91.33
91.33
91.33
91.33
91.33
-
Jul 9, 2026
89.27
89.27
89.27
89.27
89.27
-
Jul 8, 2026
86.73
86.73
86.73
86.73
86.73
-
Jul 7, 2026
83.17
83.17
83.17
83.17
83.17
-
Jul 6, 2026
86.48
86.48
86.48
86.48
86.48
-
Jul 2, 2026
84.43
84.43
84.43
84.43
84.43
-
Jul 1, 2026
89.51
89.51
89.51
89.51
89.51
-
Jun 30, 2026
96.23
96.23
96.23
96.23
96.23
-
Jun 29, 2026
91.74
91.74
91.74
91.74
91.74
-
Jun 26, 2026
88.18
88.18
88.18
88.18
88.18
-
Jun 25, 2026
93.45
93.45
93.45
93.45
93.45
-
Jun 24, 2026
90.35
90.35
90.35
90.35
90.35
-
Jun 23, 2026
90.72
90.72
90.72
90.72
90.72
-
Jun 22, 2026
100.06
100.06
100.06
100.06
100.06
-
Jun 18, 2026
99.02
99.02
99.02
99.02
99.02
-
Jun 17, 2026
92.12
92.12
92.12
92.12
92.12
-
Jun 16, 2026
91.10
91.10
91.10
91.10
91.10
-
Jun 15, 2026
97.34
97.34
97.34
97.34
97.34
-
Jun 12, 2026
91.16
91.16
91.16
91.16
91.16
-
Jun 11, 2026
89.99
89.99
89.99
89.99
89.99
-
Jun 10, 2026
83.10
83.10
83.10
83.10
83.10
-
Jun 9, 2026
88.05
88.05
88.05
88.05
88.05
-
Jun 8, 2026
89.27
89.27
89.27
89.27
89.27
-
Jun 5, 2026
84.19
84.19
84.19
84.19
84.19
-
Jun 4, 2026
96.48
96.48
96.48
96.48
96.48
-
Jun 3, 2026
100.33
100.33
100.33
100.33
100.33
-
Jun 2, 2026
101.15
101.15
101.15
101.15
101.15
-
Jun 1, 2026
97.65
97.65
97.65
97.65
97.65
-
May 29, 2026
93.28
93.28
93.28
93.28
93.28
-
May 28, 2026
93.00
93.00
93.00
93.00
93.00
-
May 27, 2026
91.83
91.83
91.83
91.83
91.83
-
May 26, 2026
93.01
93.01
93.01
93.01
93.01
-
May 22, 2026
88.55
88.55
88.55
88.55
88.55
-
May 21, 2026
88.53
88.53
88.53
88.53
88.53
-
May 20, 2026
89.16
89.16
89.16
89.16
89.16
-
May 19, 2026
85.53
85.53
85.53
85.53
85.53
-
May 18, 2026
86.44
86.44
86.44
86.44
86.44
-
May 15, 2026
88.82
88.82
88.82
88.82
88.82
-
May 14, 2026
94.79
94.79
94.79
94.79
94.79
-
May 13, 2026
91.36
91.36
91.36
91.36
91.36
-
May 12, 2026
89.04
89.04
89.04
89.04
89.04
-
May 11, 2026
91.05
91.05
91.05
91.05
91.05
-
May 8, 2026
88.48
88.48
88.48
88.48
88.48
-
May 7, 2026
82.76
82.76
82.76
82.76
82.76
-
May 6, 2026
83.81
83.81
83.81
83.81
83.81
-
May 5, 2026
78.25
78.25
78.25
78.25
78.25
-
May 4, 2026
75.69
75.69
75.69
75.69
75.69
-
May 1, 2026
76.18
76.18
76.18
76.18
76.18
-
Apr 30, 2026
75.72
75.72
75.72
75.72
75.72
-
Apr 29, 2026
76.52
76.52
76.52
76.52
76.52
-
Apr 28, 2026
76.00
76.00
76.00
76.00
76.00
-
Apr 27, 2026
79.22
79.22
79.22
79.22
79.22
-
Apr 24, 2026
77.67
77.67
77.67
77.67
77.67
-
Apr 23, 2026
72.99
72.99
72.99
72.99
72.99
-
Apr 22, 2026
73.10
73.10
73.10
73.10
73.10
-
Apr 21, 2026
70.30
70.30
70.30
70.30
70.30
-
Apr 20, 2026
70.56
70.56
70.56
70.56
70.56
-
Apr 17, 2026
70.91
70.91
70.91
70.91
70.91
-
Apr 16, 2026
69.08
69.08
69.08
69.08
69.08
-
Apr 15, 2026
68.53
68.53
68.53
68.53
68.53
-
Apr 14, 2026
67.37
67.37
67.37
67.37
67.37
-
Apr 13, 2026
64.81
64.81
64.81
64.81
64.81
-
Apr 10, 2026
63.79
63.79
63.79
63.79
63.79
-
Apr 9, 2026
61.46
61.46
61.46
61.46
61.46
-
Apr 8, 2026
59.95
59.95
59.95
59.95
59.95
-
Apr 7, 2026
56.29
56.29
56.29
56.29
56.29
-
Apr 6, 2026
55.11
55.11
55.11
55.11
55.11
-
Apr 2, 2026
54.65
54.65
54.65
54.65
54.65
-
Apr 1, 2026
54.12
54.12
54.12
54.12
54.12
-
Mar 31, 2026
52.64
52.64
52.64
52.64
52.64
-
Mar 30, 2026
48.55
48.55
48.55
48.55
48.55
-
Mar 27, 2026
50.59
50.59
50.59
50.59
50.59
-
Mar 26, 2026
52.11
52.11
52.11
52.11
52.11
-
Mar 25, 2026
55.88
55.88
55.88
55.88
55.88
-
Mar 24, 2026
54.81
54.81
54.81
54.81
54.81
-
Mar 23, 2026
54.71
54.71
54.71
54.71
54.71
-
Mar 20, 2026
53.41
53.41
53.41
53.41
53.41
-
Mar 19, 2026
55.86
55.86
55.86
55.86
55.86
-
Mar 18, 2026
55.92
55.92
55.92
55.92
55.92
-
Mar 17, 2026
56.59
56.59
56.59
56.59
56.59
-
Mar 16, 2026
56.70
56.70
56.70
56.70
56.70
-
Mar 13, 2026
55.35
55.35
55.35
55.35
55.35
-
Mar 12, 2026
56.41
56.41
56.41
56.41
56.41
-
Mar 11, 2026
58.40
58.40
58.40
58.40
58.40
-
Mar 10, 2026
57.80
57.80
57.80
57.80
57.80
-
Mar 9, 2026
57.12
57.12
57.12
57.12
57.12
-
Mar 6, 2026
54.26
54.26
54.26
54.26
54.26
-
Mar 5, 2026
56.91
56.91
56.91
56.91
56.91
-
Mar 4, 2026
56.64
56.64
56.64
56.64
56.64
-
Mar 3, 2026
55.03
55.03
55.03
55.03
55.03
-
Mar 2, 2026
57.34
57.34
57.34
57.34
57.34
-
Feb 27, 2026
56.22
56.22
56.22
56.22
56.22
-
Feb 26, 2026
58.44
58.44
58.44
58.44
58.44
-
Feb 25, 2026
62.41
62.41
62.41
62.41
62.41
-
Feb 24, 2026
60.94
60.94
60.94
60.94
60.94
-
Feb 23, 2026
60.36
60.36
60.36
60.36
60.36
-
Feb 20, 2026
60.36
60.36
60.36
60.36
60.36
-
Feb 19, 2026
59.63
59.63
59.63
59.63
59.63
-
Feb 18, 2026
59.82
59.82
59.82
59.82
59.82
-
Feb 17, 2026
58.71
58.71
58.71
58.71
58.71
-
Feb 13, 2026
58.05
58.05
58.05
58.05
58.05
-
Feb 12, 2026
58.91
58.91
58.91
58.91
58.91
-
Feb 11, 2026
60.86
60.86
60.86
60.86
60.86
-
Feb 10, 2026
59.44
59.44
59.44
59.44
59.44
-
Feb 9, 2026
60.25
60.25
60.25
60.25
60.25
-
Feb 6, 2026
58.51
58.51
58.51
58.51
58.51
-
Feb 5, 2026
53.09
53.09
53.09
53.09
53.09
-
Feb 4, 2026
53.61
53.61
53.61
53.61
53.61
-
Feb 3, 2026
57.28
57.28
57.28
57.28
57.28
-
Feb 2, 2026
59.74
59.74
59.74
59.74
59.74
-
Jan 30, 2026
60.32
60.32
60.32
60.32
60.32
-
Jan 29, 2026
62.16
62.16
62.16
62.16
62.16
-
Jan 28, 2026
61.86
61.86
61.86
61.86
61.86
-
Jan 27, 2026
60.16
60.16
60.16
60.16
60.16
-
Jan 26, 2026
58.52
58.52
58.52
58.52
58.52
-
Jan 23, 2026
58.89
58.89
58.89
58.89
58.89
-
Jan 22, 2026
58.90
58.90
58.90
58.90
58.90
-
Jan 21, 2026
58.68
58.68
58.68
58.68
58.68
-
Jan 20, 2026
56.39
56.39
56.39
56.39
56.39
-
Jan 16, 2026
59.52
59.52
59.52
59.52
59.52
-
Jan 15, 2026
58.83
58.83
58.83
58.83
58.83
-
Jan 14, 2026
57.29
57.29
57.29
57.29
57.29
-
Jan 13, 2026
58.66
58.66
58.66
58.66
58.66
-
Jan 12, 2026
58.11
58.11
58.11
58.11
58.11
-
Jan 9, 2026
57.77
57.77
57.77
57.77
57.77
-
Jan 8, 2026
56.34
56.34
56.34
56.34
56.34
-
Jan 7, 2026
58.28
58.28
58.28
58.28
58.28
-
Jan 6, 2026
58.15
58.15
58.15
58.15
58.15
-
Jan 5, 2026
57.34
57.34
57.34
57.34
57.34
-
Jan 2, 2026
57.34
57.34
57.34
57.34
57.34
-
Dec 31, 2025
55.55
55.55
55.55
55.55
55.55
-
Dec 30, 2025
0.06
Distribution
Fund distributions shown include income and capital gains
Dec 30, 2025
56.32
56.32
56.32
56.32
56.32
-
Dec 29, 2025
56.59
56.59
56.59
56.59
56.53
-
Dec 26, 2025
57.26
57.26
57.26
57.26
57.20
-
Dec 24, 2025
56.75
56.75
56.75
56.75
56.69
-
Dec 23, 2025
56.71
56.71
56.71
56.71
56.65
-
Dec 22, 2025
55.03
55.03
55.03
55.03
54.97
-
Dec 19, 2025
7.169
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
54.03
54.03
54.03
54.03
53.97
-
Dec 18, 2025
58.14
58.14
58.14
58.14
50.92
-
Dec 17, 2025
56.39
56.39
56.39
56.39
49.38
-
Dec 16, 2025
59.88
59.88
59.88
59.88
52.44
-
Dec 15, 2025
59.60
59.60
59.60
59.60
52.20
-
Dec 12, 2025
60.32
60.32
60.32
60.32
52.83
-
Dec 11, 2025
65.55
65.55
65.55
65.55
57.41
-
Dec 10, 2025
66.88
66.88
66.88
66.88
58.57
-
Dec 9, 2025
66.38
66.38
66.38
66.38
58.13
-
Dec 8, 2025
66.24
66.24
66.24
66.24
58.01
-
Dec 5, 2025
64.64
64.64
64.64
64.64
56.61
-
Dec 4, 2025
64.09
64.09
64.09
64.09
56.13
-
Dec 3, 2025
63.41
63.41
63.41
63.41
55.53
-
Dec 2, 2025
63.50
63.50
63.50
63.50
55.61
-
Dec 1, 2025
62.76
62.76
62.76
62.76
54.96
-
Nov 28, 2025
62.81
62.81
62.81
62.81
55.01
-
Nov 26, 2025
62.86
62.86
62.86
62.86
55.05
-
Nov 25, 2025
60.93
60.93
60.93
60.93
53.36
-
Nov 24, 2025
61.77
61.77
61.77
61.77
54.10
-
Nov 21, 2025
57.97
57.97
57.97
57.97
50.77
-
Nov 20, 2025
58.40
58.40
58.40
58.40
51.14
-
Nov 19, 2025
61.78
61.78
61.78
61.78
54.10
-
Nov 18, 2025
59.46
59.46
59.46
59.46
52.07
-
Nov 17, 2025
61.58
61.58
61.58
61.58
53.93
-
Nov 14, 2025
63.05
63.05
63.05
63.05
55.22
-
Nov 13, 2025
62.13
62.13
62.13
62.13
54.41
-
Nov 12, 2025
65.75
65.75
65.75
65.75
57.58
-
Nov 11, 2025
64.80
64.80
64.80
64.80
56.75
-
Nov 10, 2025
67.42
67.42
67.42
67.42
59.04
-
Nov 7, 2025
63.28
63.28
63.28
63.28
55.42
-
