Nasdaq - Delayed Quote
USD
ProFunds UltraShort Small-Cap Inv (UCPIX)
24.99
-0.12
(-0.48%)
At close: 5:49:36 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 2, 2026
25.11
25.11
25.11
25.11
25.11
-
Oct 30, 2026
24.99
24.99
24.99
24.99
24.99
-
Oct 29, 2026
24.18
24.18
24.18
24.18
24.18
-
Oct 28, 2026
24.68
24.68
24.68
24.68
24.68
-
Oct 27, 2026
24.88
24.88
24.88
24.88
24.88
-
Oct 26, 2026
25.46
25.46
25.46
25.46
25.46
-
Oct 23, 2026
25.64
25.64
25.64
25.64
25.64
-
Oct 22, 2026
25.48
25.48
25.48
25.48
25.48
-
Oct 21, 2026
25.53
25.53
25.53
25.53
25.53
-
Oct 20, 2026
25.66
25.66
25.66
25.66
25.66
-
Oct 19, 2026
26.54
26.54
26.54
26.54
26.54
-
Oct 16, 2026
26.65
26.65
26.65
26.65
26.65
-
Oct 15, 2026
25.79
25.79
25.79
25.79
25.79
-
Oct 14, 2026
26.53
26.53
26.53
26.53
26.53
-
Oct 13, 2026
25.53
25.53
25.53
25.53
25.53
-
Oct 12, 2026
25.32
25.32
25.32
25.32
25.32
-
Oct 9, 2026
25.08
25.08
25.08
25.08
25.08
-
Oct 8, 2026
25.31
25.31
25.31
25.31
25.31
-
Oct 7, 2026
25.32
25.32
25.32
25.32
25.32
-
Oct 6, 2026
24.67
24.67
24.67
24.67
24.67
-
Oct 5, 2026
24.37
24.37
24.37
24.37
24.37
-
Oct 2, 2026
24.60
24.60
24.60
24.60
24.60
-
Oct 1, 2026
25.06
25.06
25.06
25.06
25.06
-
Sep 30, 2026
25.24
25.24
25.24
25.24
25.24
-
Sep 29, 2026
25.05
25.05
25.05
25.05
25.05
-
Sep 28, 2026
24.87
24.87
24.87
24.87
24.87
-
Sep 25, 2026
24.51
24.51
24.51
24.51
24.51
-
Sep 24, 2026
24.55
24.55
24.55
24.55
24.55
-
Sep 23, 2026
24.49
24.49
24.49
24.49
24.49
-
Sep 22, 2026
23.64
23.64
23.64
23.64
23.64
-
Sep 21, 2026
23.88
23.88
23.88
23.88
23.88
-
Sep 18, 2026
24.11
24.11
24.11
24.11
24.11
-
Sep 17, 2026
23.87
23.87
23.87
23.87
23.87
-
Sep 16, 2026
24.13
24.13
24.13
24.13
24.13
-
Sep 15, 2026
23.93
23.93
23.93
23.93
23.93
-
Sep 14, 2026
23.58
23.58
23.58
23.58
23.58
-
Sep 11, 2026
23.38
23.38
23.38
23.38
23.38
-
Sep 10, 2026
23.58
23.58
23.58
23.58
23.58
-
Sep 9, 2026
23.11
23.11
23.11
23.11
23.11
-
Sep 8, 2026
22.51
22.51
22.51
22.51
22.51
-
Sep 4, 2026
22.26
22.26
22.26
22.26
22.26
-
Sep 3, 2026
22.37
22.37
22.37
22.37
22.37
-
Sep 2, 2026
22.59
22.59
22.59
22.59
22.59
-
Sep 1, 2026
23.10
23.10
23.10
23.10
23.10
-
Aug 31, 2026
22.55
22.55
22.55
22.55
22.55
-
Aug 28, 2026
22.30
22.30
22.30
22.30
22.30
-
Aug 27, 2026
21.69
21.69
21.69
21.69
21.69
-
Aug 26, 2026
21.81
21.81
21.81
21.81
21.81
-
Aug 25, 2026
21.74
21.74
21.74
21.74
21.74
-
Aug 24, 2026
21.96
21.96
21.96
21.96
21.96
-
Aug 21, 2026
21.62
21.62
21.62
21.62
21.62
-
Aug 20, 2026
21.99
21.99
21.99
21.99
21.99
-
Aug 19, 2026
21.41
21.41
21.41
21.41
21.41
-
Aug 18, 2026
21.62
21.62
21.62
21.62
21.62
-
Aug 17, 2026
21.07
21.07
21.07
21.07
21.07
-
Aug 14, 2026
20.92
20.92
20.92
20.92
20.92
-
Aug 13, 2026
21.14
21.14
21.14
21.14
21.14
-
Aug 12, 2026
21.24
21.24
21.24
21.24
21.24
-
Aug 11, 2026
21.49
21.49
21.49
21.49
21.49
-
Aug 10, 2026
21.63
21.63
21.63
21.63
21.63
-
Aug 7, 2026
21.37
21.37
21.37
21.37
21.37
-
Aug 6, 2026
21.85
21.85
21.85
21.85
21.85
-
Aug 5, 2026
21.60
21.60
21.60
21.60
21.60
-
Aug 4, 2026
21.34
21.34
21.34
21.34
21.34
-
Aug 3, 2026
22.15
22.15
22.15
22.15
22.15
-
Jul 31, 2026
22.94
22.94
22.94
22.94
22.94
-
Jul 30, 2026
22.71
22.71
22.71
22.71
22.71
-
Jul 29, 2026
23.35
23.35
23.35
23.35
23.35
-
Jul 28, 2026
22.61
22.61
22.61
22.61
22.61
-
Jul 27, 2026
22.69
22.69
22.69
22.69
22.69
-
Jul 24, 2026
22.96
22.96
22.96
22.96
22.96
-
Jul 23, 2026
22.80
22.80
22.80
22.80
22.80
-
Jul 22, 2026
22.48
22.48
22.48
22.48
22.48
-
Jul 21, 2026
22.07
22.07
22.07
22.07
22.07
-
Jul 20, 2026
22.76
22.76
22.76
22.76
22.76
-
Jul 17, 2026
22.45
22.45
22.45
22.45
22.45
-
Jul 16, 2026
22.25
22.25
22.25
22.25
22.25
-
Jul 15, 2026
22.23
22.23
22.23
22.23
22.23
-
Jul 14, 2026
22.40
22.40
22.40
22.40
22.40
-
Jul 13, 2026
22.57
22.57
22.57
22.57
22.57
-
Jul 10, 2026
22.18
22.18
22.18
22.18
22.18
-
Jul 9, 2026
21.96
21.96
21.96
21.96
21.96
-
Jul 8, 2026
22.51
22.51
22.51
22.51
22.51
-
Jul 7, 2026
22.12
22.12
22.12
22.12
22.12
-
Jul 6, 2026
21.73
21.73
21.73
21.73
21.73
-
Jul 2, 2026
21.90
21.90
21.90
21.90
21.90
-
Jul 1, 2026
21.66
21.66
21.66
21.66
21.66
-
Jun 30, 2026
21.49
21.49
21.49
21.49
21.49
-
Jun 29, 2026
21.70
21.70
21.70
21.70
21.70
-
Jun 26, 2026
21.70
21.70
21.70
21.70
21.70
-
Jun 25, 2026
21.71
21.71
21.71
21.71
21.71
-
Jun 24, 2026
22.02
22.02
22.02
22.02
22.02
-
Jun 23, 2026
22.18
22.18
22.18
22.18
22.18
-
Jun 22, 2026
21.77
21.77
21.77
21.77
21.77
-
Jun 18, 2026
22.11
22.11
22.11
22.11
22.11
-
Jun 17, 2026
23.08
23.08
23.08
23.08
23.08
-
Jun 16, 2026
22.74
22.74
22.74
22.74
22.74
-
Jun 15, 2026
22.35
22.35
22.35
22.35
22.35
-
Jun 12, 2026
22.67
22.67
22.67
22.67
22.67
-
Jun 11, 2026
23.03
23.03
23.03
23.03
23.03
-
Jun 10, 2026
24.51
24.51
24.51
24.51
24.51
-
Jun 9, 2026
23.98
23.98
23.98
23.98
23.98
-
Jun 8, 2026
24.17
24.17
24.17
24.17
24.17
-
Jun 5, 2026
24.54
24.54
24.54
24.54
24.54
-
Jun 4, 2026
22.94
22.94
22.94
22.94
22.94
-
Jun 3, 2026
23.63
23.63
23.63
23.63
23.63
-
Jun 2, 2026
23.02
23.02
23.02
23.02
23.02
-
Jun 1, 2026
23.43
23.43
23.43
23.43
23.43
-
May 29, 2026
23.20
23.20
23.20
23.20
23.20
-
May 28, 2026
22.93
22.93
22.93
22.93
22.93
-
May 27, 2026
23.19
23.19
23.19
23.19
23.19
-
May 26, 2026
23.18
23.18
23.18
23.18
23.18
-
May 22, 2026
24.01
24.01
24.01
24.01
24.01
-
May 21, 2026
24.45
24.45
24.45
24.45
24.45
-
May 20, 2026
24.91
24.91
24.91
24.91
24.91
-
May 19, 2026
26.24
26.24
26.24
26.24
26.24
-
May 18, 2026
25.71
25.71
25.71
25.71
25.71
-
May 15, 2026
25.37
25.37
25.37
25.37
25.37
-
May 14, 2026
24.19
24.19
24.19
24.19
24.19
-
May 13, 2026
24.52
24.52
24.52
24.52
24.52
-
May 12, 2026
24.53
24.53
24.53
24.53
24.53
-
May 11, 2026
24.06
24.06
24.06
24.06
24.06
-
May 8, 2026
24.21
24.21
24.21
24.21
24.21
-
May 7, 2026
24.58
24.58
24.58
24.58
24.58
-
May 6, 2026
23.80
23.80
23.80
23.80
23.80
-
May 5, 2026
24.52
24.52
24.52
24.52
24.52
-
May 4, 2026
25.40
25.40
25.40
25.40
25.40
-
May 1, 2026
25.09
25.09
25.09
25.09
25.09
-
Apr 30, 2026
25.31
25.31
25.31
25.31
25.31
-
Apr 29, 2026
26.47
26.47
26.47
26.47
26.47
-
Apr 28, 2026
26.15
26.15
26.15
26.15
26.15
-
Apr 27, 2026
25.55
25.55
25.55
25.55
25.55
-
Apr 24, 2026
25.56
25.56
25.56
25.56
25.56
-
Apr 23, 2026
25.77
25.77
25.77
25.77
25.77
-
Apr 22, 2026
25.58
25.58
25.58
25.58
25.58
-
Apr 21, 2026
25.96
25.96
25.96
25.96
25.96
-
Apr 20, 2026
25.44
25.44
25.44
25.44
25.44
-
Apr 17, 2026
25.72
25.72
25.72
25.72
25.72
-
Apr 16, 2026
26.85
26.85
26.85
26.85
26.85
-
Apr 15, 2026
26.96
26.96
26.96
26.96
26.96
-
Apr 14, 2026
27.11
27.11
27.11
27.11
27.11
-
Apr 13, 2026
27.84
27.84
27.84
27.84
27.84
-
Apr 10, 2026
28.69
28.69
28.69
28.69
28.69
-
Apr 9, 2026
28.56
28.56
28.56
28.56
28.56
-
Apr 8, 2026
28.90
28.90
28.90
28.90
28.90
-
Apr 7, 2026
30.70
30.70
30.70
30.70
30.70
-
Apr 6, 2026
30.80
30.80
30.80
30.80
30.80
-
Apr 2, 2026
31.03
31.03
31.03
31.03
31.03
-
Apr 1, 2026
31.47
31.47
31.47
31.47
31.47
-
Mar 31, 2026
31.86
31.86
31.86
31.86
31.86
-
Mar 30, 2026
34.22
34.22
34.22
34.22
34.22
-
Mar 27, 2026
33.23
33.23
33.23
33.23
33.23
-
Mar 26, 2026
32.11
32.11
32.11
32.11
32.11
-
Mar 25, 2026
31.05
31.05
31.05
31.05
31.05
-
Mar 24, 2026
31.82
31.82
31.82
31.82
31.82
-
Mar 23, 2026
32.10
32.10
32.10
32.10
32.10
-
Mar 20, 2026
33.61
33.61
33.61
33.61
33.61
-
Mar 19, 2026
32.16
32.16
32.16
32.16
32.16
-
Mar 18, 2026
32.57
32.57
32.57
32.57
32.57
-
Mar 17, 2026
31.53
31.53
31.53
31.53
31.53
-
Mar 16, 2026
31.95
31.95
31.95
31.95
31.95
-
Mar 13, 2026
32.53
32.53
32.53
32.53
32.53
-
Mar 12, 2026
32.31
32.31
32.31
32.31
32.31
-
Mar 11, 2026
30.99
30.99
30.99
30.99
30.99
-
Mar 10, 2026
30.86
30.86
30.86
30.86
30.86
-
Mar 9, 2026
30.73
30.73
30.73
30.73
30.73
-
Mar 6, 2026
31.42
31.42
31.42
31.42
31.42
-
Mar 5, 2026
30.01
30.01
30.01
30.01
30.01
-
Mar 4, 2026
28.90
28.90
28.90
28.90
28.90
-
Mar 3, 2026
29.52
29.52
29.52
29.52
29.52
-
Mar 2, 2026
28.50
28.50
28.50
28.50
28.50
-
Feb 27, 2026
29.01
29.01
29.01
29.01
29.01
-
Feb 26, 2026
28.07
28.07
28.07
28.07
28.07
-
Feb 25, 2026
28.36
28.36
28.36
28.36
28.36
-
Feb 24, 2026
28.59
28.59
28.59
28.59
28.59
-
Feb 23, 2026
29.28
29.28
29.28
29.28
29.28
-
Feb 20, 2026
28.35
28.35
28.35
28.35
28.35
-
Feb 19, 2026
28.32
28.32
28.32
28.32
28.32
-
Feb 18, 2026
28.46
28.46
28.46
28.46
28.46
-
Feb 17, 2026
28.71
28.71
28.71
28.71
28.71
-
Feb 13, 2026
28.68
28.68
28.68
28.68
28.68
-
Feb 12, 2026
29.38
29.38
29.38
29.38
29.38
-
Feb 11, 2026
28.24
28.24
28.24
28.24
28.24
-
Feb 10, 2026
28.02
28.02
28.02
28.02
28.02
-
Feb 9, 2026
27.82
27.82
27.82
27.82
27.82
-
Feb 6, 2026
28.20
28.20
28.20
28.20
28.20
-
Feb 5, 2026
30.38
30.38
30.38
30.38
30.38
-
Feb 4, 2026
29.32
29.32
29.32
29.32
29.32
-
Feb 3, 2026
28.80
28.80
28.80
28.80
28.80
-
Feb 2, 2026
28.97
28.97
28.97
28.97
28.97
-
Jan 30, 2026
29.55
29.55
29.55
29.55
29.55
-
Jan 29, 2026
28.66
28.66
28.66
28.66
28.66
-
Jan 28, 2026
28.68
28.68
28.68
28.68
28.68
-
Jan 27, 2026
28.39
28.39
28.39
28.39
28.39
-
Jan 26, 2026
28.54
28.54
28.54
28.54
28.54
-
Jan 23, 2026
28.32
28.32
28.32
28.32
28.32
-
Jan 22, 2026
27.32
27.32
27.32
27.32
27.32
-
Jan 21, 2026
27.74
27.74
27.74
27.74
27.74
-
Jan 20, 2026
28.89
28.89
28.89
28.89
28.89
-
Jan 16, 2026
28.18
28.18
28.18
28.18
28.18
-
Jan 15, 2026
28.24
28.24
28.24
28.24
28.24
-
Jan 14, 2026
28.73
28.73
28.73
28.73
28.73
-
Jan 13, 2026
29.13
29.13
29.13
29.13
29.13
-
Jan 12, 2026
29.07
29.07
29.07
29.07
29.07
-
Jan 9, 2026
29.31
29.31
29.31
29.31
29.31
-
Jan 8, 2026
29.77
29.77
29.77
29.77
29.77
-
Jan 7, 2026
30.43
30.43
30.43
30.43
30.43
-
Jan 6, 2026
30.25
30.25
30.25
30.25
30.25
-
Jan 5, 2026
31.10
31.10
31.10
31.10
31.10
-
Jan 2, 2026
32.09
32.09
32.09
32.09
32.09
-
Dec 31, 2025
32.77
32.77
32.77
32.77
32.77
-
Dec 30, 2025
1.512
Distribution
Fund distributions shown include income and capital gains
Dec 30, 2025
32.30
32.30
32.30
32.30
32.30
-
Dec 29, 2025
33.30
33.30
33.30
33.30
31.79
-
Dec 26, 2025
32.90
32.90
32.90
32.90
31.41
-
Dec 24, 2025
32.53
32.53
32.53
32.53
31.05
-
Dec 23, 2025
32.71
32.71
32.71
32.71
31.22
-
Dec 22, 2025
32.26
32.26
32.26
32.26
30.80
-
Dec 19, 2025
33.00
33.00
33.00
33.00
31.50
-
Dec 18, 2025
33.57
33.57
33.57
33.57
32.05
-
Dec 17, 2025
33.99
33.99
33.99
33.99
32.45
-
Dec 16, 2025
33.27
33.27
33.27
33.27
31.76
-
Dec 15, 2025
32.96
32.96
32.96
32.96
31.46
-
Dec 12, 2025
32.43
32.43
32.43
32.43
30.96
-
Dec 11, 2025
31.47
31.47
31.47
31.47
30.04
-
Dec 10, 2025
32.24
32.24
32.24
32.24
30.78
-
Dec 9, 2025
33.11
33.11
33.11
33.11
31.61
-
Dec 8, 2025
33.24
33.24
33.24
33.24
31.73
-
Dec 5, 2025
33.20
33.20
33.20
33.20
31.69
-
Dec 4, 2025
32.95
32.95
32.95
32.95
31.45
-
Dec 3, 2025
33.45
33.45
33.45
33.45
31.93
-
Dec 2, 2025
34.76
34.76
34.76
34.76
33.18
-
Dec 1, 2025
34.64
34.64
34.64
34.64
33.07
-
Nov 28, 2025
33.78
33.78
33.78
33.78
32.25
-
Nov 26, 2025
34.16
34.16
34.16
34.16
32.61
-
Nov 25, 2025
34.72
34.72
34.72
34.72
33.14
-
Nov 24, 2025
36.26
36.26
36.26
36.26
34.61
-
Nov 21, 2025
37.67
37.67
37.67
37.67
35.96
-
Nov 20, 2025
39.90
39.90
39.90
39.90
38.09
-
Nov 19, 2025
38.49
38.49
38.49
38.49
36.74
-
Nov 18, 2025
38.45
38.45
38.45
38.45
36.70
-
Nov 17, 2025
38.68
38.68
38.68
38.68
36.92
-
Nov 14, 2025
37.21
37.21
37.21
37.21
35.52
-
Nov 13, 2025
37.38
37.38
37.38
37.38
35.68
-
Nov 12, 2025
35.40
35.40
35.40
35.40
33.79
-
Nov 11, 2025
35.19
35.19
35.19
35.19
33.59
-
Nov 10, 2025
35.25
35.25
35.25
35.25
33.65
-
Nov 7, 2025
35.91
35.91
35.91
35.91
34.28
-
Nov 6, 2025
36.32
36.32
36.32
36.32
34.67
-
Nov 5, 2025
35.01
35.01
35.01
35.01
33.42
-
Nov 4, 2025
36.12
36.12
36.12
36.12
34.48
-
