Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

ProFunds UltraBear Fund (URPSX)

9.87
-2.27
(-18.70%)
At close: 8:07:18 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20259.879.879.879.879.87-
Apr 8, 202512.1412.1412.1412.1412.14-
Apr 7, 202511.7711.7711.7711.7711.77-
Apr 4, 202511.7111.7111.7111.7111.71-
Apr 3, 202510.4510.4510.4510.4510.45-
Apr 2, 20259.539.539.539.539.53-
Apr 1, 20259.669.669.669.669.66-
Mar 31, 20259.739.739.739.739.73-
Mar 28, 20259.839.839.839.839.83-
Mar 27, 20259.469.469.469.469.46-
Mar 26, 20259.399.399.399.399.39-
Mar 25, 20259.189.189.189.189.18-
Mar 24, 20259.219.219.219.219.21-
Mar 21, 20259.549.549.549.549.54-
Mar 20, 20259.559.559.559.559.55-
Mar 19, 20259.519.519.519.519.51-
Mar 18, 20259.729.729.729.729.72-
Mar 17, 20259.519.519.519.519.51-
Mar 14, 20259.639.639.639.639.63-
Mar 13, 202510.0610.0610.0610.0610.06-
Mar 12, 20259.789.789.789.789.78-
Mar 11, 20259.889.889.889.889.88-
Mar 10, 20259.739.739.739.739.73-
Mar 7, 20259.239.239.239.239.23-
Mar 6, 20259.339.339.339.339.33-
Mar 5, 20259.019.019.019.019.01-
Mar 4, 20259.219.219.219.219.21-
Mar 3, 20258.998.998.998.998.99-
Feb 28, 20258.688.688.688.688.68-
Feb 27, 20258.968.968.968.968.96-
Feb 26, 20258.688.688.688.688.68-
Feb 25, 20258.688.688.688.688.68-
Feb 24, 20258.608.608.608.608.60-
Feb 21, 20258.518.518.518.518.51-
Feb 20, 20258.238.238.238.238.23-
Feb 19, 20258.168.168.168.168.16-
Feb 18, 20258.198.198.198.198.19-
Feb 14, 20258.238.238.238.238.23-
Feb 13, 20258.228.228.228.228.22-
Feb 12, 20258.408.408.408.408.40-
Feb 11, 20258.358.358.358.358.35-
Feb 10, 20258.368.368.368.368.36-
Feb 7, 20258.478.478.478.478.47-
Feb 6, 20258.318.318.318.318.31-
Feb 5, 20258.378.378.378.378.37-
Feb 4, 20258.438.438.438.438.43-
Feb 3, 20258.558.558.558.558.55-
Jan 31, 20258.428.428.428.428.42-
Jan 30, 20258.338.338.338.338.33-
Jan 29, 20258.428.428.428.428.42-
Jan 28, 20258.348.348.348.348.34-
Jan 27, 20258.498.498.498.498.49-
Jan 24, 20258.248.248.248.248.24-
Jan 23, 20258.208.208.208.208.20-
Jan 22, 20258.288.288.288.288.28-
Jan 21, 20258.388.388.388.388.38-
Jan 17, 20258.528.528.528.528.52-
Jan 16, 20258.698.698.698.698.69-
Jan 15, 20258.658.658.658.658.65-
Jan 14, 20258.988.988.988.988.98-
Jan 13, 20259.009.009.009.009.00-
Jan 10, 20259.029.029.029.029.02-
Jan 8, 20258.758.758.758.758.75-
Jan 7, 20258.778.778.778.778.77-
Jan 6, 20258.588.588.588.588.58-
Jan 3, 20258.678.678.678.678.67-
Jan 2, 20258.898.898.898.898.89-
Dec 31, 2024 0.17 Dividend
Dec 31, 20248.848.848.848.848.84-
Dec 30, 20248.938.938.938.938.76-
Dec 27, 20248.748.748.748.748.58-
Dec 26, 20248.558.558.558.558.39-
Dec 24, 20248.548.548.548.548.38-
Dec 23, 20248.738.738.738.738.57-
Dec 20, 20249.049.049.049.048.87-
Dec 19, 20249.049.049.049.048.87-
Dec 18, 20249.039.039.039.038.86-
Dec 17, 20248.528.528.528.528.36-
Dec 16, 20248.458.458.458.458.29-
Dec 13, 20248.518.518.518.518.35-
Dec 12, 20248.518.518.518.518.35-
Dec 11, 20248.428.428.428.428.26-
Dec 10, 20248.558.558.558.558.39-
Dec 9, 20248.488.488.488.488.32-
Dec 6, 20248.378.378.378.378.21-
Dec 5, 20248.418.418.418.418.25-
Dec 4, 20248.388.388.388.388.22-
Dec 3, 20248.488.488.488.488.32-
Dec 2, 20248.498.498.498.498.33-
Nov 29, 20248.618.618.618.618.45-
Nov 27, 20248.618.618.618.618.45-
Nov 26, 20248.558.558.558.558.39-
Nov 25, 20248.648.648.648.648.48-
Nov 22, 20248.758.758.758.758.59-
Nov 21, 20248.758.758.758.758.59-
Nov 20, 20248.848.848.848.848.67-
Nov 19, 20248.848.848.848.848.67-
Nov 18, 20248.918.918.918.918.74-
Nov 15, 20248.978.978.978.978.80-
Nov 14, 20248.748.748.748.748.58-
Nov 13, 20248.638.638.638.638.47-
Nov 12, 20248.648.648.648.648.48-
Nov 11, 20248.588.588.588.588.42-
Nov 8, 20248.598.598.598.598.43-
Nov 7, 20248.668.668.668.668.50-
Nov 6, 20248.788.788.788.788.62-
Nov 5, 20249.259.259.259.259.08-
Nov 4, 20249.489.489.489.489.30-
Nov 1, 20249.429.429.429.429.24-
Oct 31, 20249.499.499.499.499.31-
Oct 30, 20249.159.159.159.158.98-
Oct 29, 20249.099.099.099.098.92-
Oct 28, 20249.119.119.119.118.94-
Oct 25, 20249.159.159.159.158.98-
Oct 24, 20249.159.159.159.158.98-
Oct 23, 20249.189.189.189.189.01-
Oct 22, 20249.019.019.019.018.84-
Oct 21, 20249.009.009.009.008.83-
Oct 18, 20248.968.968.968.968.79-
Oct 17, 20249.039.039.039.038.86-
Oct 16, 20249.039.039.039.038.86-
Oct 15, 20249.119.119.119.118.94-
Oct 14, 20248.978.978.978.978.80-
Oct 11, 20249.109.109.109.108.93-
Oct 10, 20249.219.219.219.219.04-
Oct 9, 20249.179.179.179.179.00-
Oct 8, 20249.309.309.309.309.13-
Oct 7, 20249.489.489.489.489.30-
Oct 4, 20249.309.309.309.309.13-
Oct 3, 20249.479.479.479.479.29-
Oct 2, 20249.439.439.439.439.25-
Oct 1, 20249.439.439.439.439.25-
Sep 30, 20249.269.269.269.269.09-
Sep 27, 20249.339.339.339.339.16-
Sep 26, 20249.309.309.309.309.13-
Sep 25, 20249.389.389.389.389.20-
Sep 24, 20249.349.349.349.349.17-
Sep 23, 20249.389.389.389.389.20-
Sep 20, 20249.399.399.399.399.21-
Sep 19, 20249.399.399.399.399.21-
Sep 18, 20249.729.729.729.729.54-
Sep 17, 20249.669.669.669.669.48-
Sep 16, 20249.669.669.669.669.48-
Sep 13, 20249.789.789.789.789.60-
Sep 12, 20249.789.789.789.789.60-
Sep 11, 20249.929.929.929.929.73-
Sep 10, 202410.1410.1410.1410.149.95-
Sep 9, 202410.2210.2210.2210.2210.03-
Sep 6, 202410.4610.4610.4610.4610.26-
Sep 5, 202410.1110.1110.1110.119.92-
Sep 4, 202410.0510.0510.0510.059.86-
Sep 3, 202410.0110.0110.0110.019.82-
Aug 30, 20249.599.599.599.599.41-
Aug 29, 20249.799.799.799.799.61-
Aug 28, 20249.789.789.789.789.60-
Aug 27, 20249.679.679.679.679.49-
Aug 26, 20249.699.699.699.699.51-
Aug 23, 20249.629.629.629.629.44-
Aug 22, 20249.849.849.849.849.66-
Aug 21, 20249.679.679.679.679.49-
Aug 20, 20249.759.759.759.759.57-
Aug 19, 20249.719.719.719.719.53-
Aug 16, 20249.899.899.899.899.71-
Aug 15, 20249.939.939.939.939.74-
Aug 14, 202410.2610.2610.2610.2610.07-
Aug 13, 202410.3410.3410.3410.3410.15-
Aug 12, 202410.6910.6910.6910.6910.49-
Aug 9, 202410.7810.7810.7810.7810.58-
Aug 8, 202410.7810.7810.7810.7810.58-
Aug 7, 202411.3011.3011.3011.3011.09-
Aug 6, 202411.1311.1311.1311.1310.92-
Aug 5, 202411.3611.3611.3611.3611.15-
Aug 2, 202410.3210.3210.3210.3210.13-
Aug 1, 202410.3210.3210.3210.3210.13-
Jul 31, 202410.0410.0410.0410.049.85-
Jul 30, 202410.3710.3710.3710.3710.18-
Jul 29, 202410.2610.2610.2610.2610.07-
Jul 26, 202410.2710.2710.2710.2710.08-
Jul 25, 202410.5010.5010.5010.5010.30-
Jul 24, 202410.3810.3810.3810.3810.19-
Jul 23, 20249.929.929.929.929.73-
Jul 22, 20249.899.899.899.899.71-
Jul 19, 202410.1010.1010.1010.109.91-
Jul 18, 20249.959.959.959.959.76-
Jul 17, 20249.809.809.809.809.62-
Jul 16, 20249.539.539.539.539.35-
Jul 15, 20249.659.659.659.659.47-
Jul 12, 20249.699.699.699.699.51-
Jul 11, 20249.809.809.809.809.62-
Jul 10, 20249.639.639.639.639.45-
Jul 9, 20249.839.839.839.839.65-
Jul 8, 20249.849.849.849.849.66-
Jul 5, 20249.859.859.859.859.67-
Jul 3, 20249.959.959.959.959.76-
Jul 2, 2024 0.28 Dividend
Jul 2, 202410.0510.0510.0510.059.86-
Jul 1, 202410.4610.4610.4610.469.99-
Jun 28, 202410.4110.4110.4110.419.94-
Jun 27, 202410.4110.4110.4110.419.94-
Jun 26, 202410.4310.4310.4310.439.96-
Jun 25, 202410.4610.4610.4610.469.99-
Jun 24, 202410.5410.5410.5410.5410.07-
Jun 21, 202410.4610.4610.4610.469.99-
Jun 20, 202410.4310.4310.4310.439.96-
Jun 18, 202410.3710.3710.3710.379.90-
Jun 17, 202410.4210.4210.4210.429.95-
Jun 14, 202410.5710.5710.5710.5710.09-
Jun 13, 202410.5610.5610.5610.5610.09-
Jun 12, 202410.6110.6110.6110.6110.13-
Jun 11, 202410.7910.7910.7910.7910.30-
Jun 10, 202410.8410.8410.8410.8410.35-
Jun 7, 202410.8910.8910.8910.8910.40-
Jun 6, 202410.8710.8710.8710.8710.38-
Jun 5, 202410.8610.8610.8610.8610.37-
Jun 4, 202411.1211.1211.1211.1210.62-
Jun 3, 202411.1511.1511.1511.1510.65-
May 31, 202411.3411.3411.3411.3410.83-
May 30, 202411.3411.3411.3411.3410.83-
May 29, 202411.2111.2111.2111.2110.71-
May 28, 202411.0411.0411.0411.0410.54-
May 24, 202411.0311.0311.0311.0310.53-
May 23, 202411.1911.1911.1911.1910.69-
May 22, 202411.0211.0211.0211.0210.52-
May 21, 202410.9610.9610.9610.9610.47-
May 20, 202411.0111.0111.0111.0110.51-
May 17, 202411.0211.0211.0211.0210.52-
May 16, 202411.0411.0411.0411.0410.54-
May 15, 202411.0011.0011.0011.0010.51-
May 14, 202411.2611.2611.2611.2610.75-
May 13, 202411.3711.3711.3711.3710.86-
May 10, 202411.3511.3511.3511.3510.84-
May 9, 202411.3911.3911.3911.3910.88-
May 8, 202411.5111.5111.5111.5110.99-
May 7, 202411.5011.5011.5011.5010.98-
May 6, 202411.5311.5311.5311.5311.01-
May 3, 202411.7611.7611.7611.7611.23-
May 2, 202412.0612.0612.0612.0611.52-
May 1, 202412.2812.2812.2812.2811.73-
Apr 30, 202412.1912.1912.1912.1911.64-
Apr 29, 202411.8211.8211.8211.8211.29-
Apr 26, 202411.8811.8811.8811.8811.35-
Apr 25, 202412.1312.1312.1312.1311.58-
Apr 24, 202412.0112.0112.0112.0111.47-
Apr 23, 202412.0112.0112.0112.0111.47-
Apr 22, 202412.3012.3012.3012.3011.75-
Apr 19, 202412.5112.5112.5112.5111.95-
Apr 18, 202412.2912.2912.2912.2911.74-
Apr 17, 202412.2312.2312.2312.2311.68-
Apr 16, 202412.0912.0912.0912.0911.55-
Apr 15, 202412.0312.0312.0312.0311.49-
Apr 12, 202411.7411.7411.7411.7411.21-
Apr 11, 202411.4111.4111.4111.4110.90-

Related Tickers

UOPIX ProFunds UltraNASDAQ-100 Fund
90.66
+23.95%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
62.20
+23.95%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
305.87
+23.83%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
435.82
+23.83%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
435.68
+23.83%
 
FSELX Fidelity Select Semiconductors
27.58
+18.83%
 
UMPIX ProFunds UltraMid Cap Fund
51.92
+18.76%
 
UMPSX ProFunds UltraMid Cap Fund
39.97
+18.75%
 
FELAX Fidelity Advisor Semiconductors A
67.52
+18.62%
 
FELIX Fidelity Advisor Semiconductors I
73.58
+18.62%
 
FIKGX Fidelity Advisor Semiconductors Z
73.84
+18.62%
 
FELCX Fidelity Advisor Semiconductors C
52.69
+18.62%
 
FELTX Fidelity Advisor Semiconductors M
62.57
+18.62%
 
RYSIX Rydex Electronics Inv
348.34
+18.54%
 
RYELX Rydex Electronics A
315.49
+18.54%
 
RYSAX Rydex Electronics H
305.49
+18.54%
 
INPIX ProFunds Internet UltraSector Inv
47.44
+16.36%
 
INPSX ProFunds Internet UltraSector Svc
30.11
+16.34%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.21
+16.28%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
59.50
+16.26%
 
RYLDX Rydex Dow 2x Strategy A
149.17
+15.69%
 
RYCVX Rydex Dow 2x Strategy H
148.52
+15.69%
 
UDPIX ProFunds Ultra Dow 30 ProFund
70.08
+15.68%
 
RYCYX Rydex Dow 2x Strategy C
122.90
+15.68%
 
FSPTX Fidelity Select Technology
31.31
+14.81%
 
FIKHX Fidelity Advisor Technology Z
115.72
+14.69%
 
FATIX Fidelity Advisor Technology Fund
115.73
+14.69%
 
FATEX Fidelity Advisor Technology Fund
91.32
+14.68%
 
FADTX Fidelity Advisor Technology A
101.50
+14.68%
 
FTHCX Fidelity Advisor Technology C
71.75
+14.67%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
110.17
+13.89%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
110.68
+13.89%
 
PGKRX PGIM Jennison Technology R6
23.15
+13.70%
 
PGKAX PGIM Jennison Technology A
22.67
+13.69%
 
PGKCX PGIM Jennison Technology C
21.43
+13.69%
 
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.10
+13.68%
 
CGTDX Columbia Global Technology Growth S
80.32
+13.45%
 
CMTFX Columbia Global Technology Growth Inst
80.32
+13.45%
 
CGTUX Columbia Global Technology Growth Inst3
82.81
+13.44%
 
CTCAX Columbia Global Technology Growth A
75.82
+13.44%
 
CTHRX Columbia Global Technology Growth Inst2
82.37
+13.43%
 
CTHCX Columbia Global Technology Growth C
64.22
+13.42%
 
NWHOX Nationwide Bailard Tech & Sci A
23.82
+13.05%
 
BSTSX BlackRock Technology Opportunities Svc
58.88
+13.01%
 
NWHQX Nationwide Bailard Tech & Sci M
27.27
+13.01%
 
BTEKX BlackRock Technology Opportunities K
63.94
+13.01%
 
NWHUX Nationwide Bailard Tech & Sci Instl Svc
26.94
+13.00%
 
BGSIX BlackRock Technology Opportunities Fund
63.71
+13.00%
 
BGSRX BlackRock Technology Opportunities Fund
57.20
+13.00%
 
BGSAX BlackRock Technology Opportunities Fund
57.38
+13.00%
 
NWHTX Nationwide Bailard Tech & Sci R6
27.13
+12.99%
 
SHGTX Columbia Seligman Global Tech A
62.04
+12.84%
 
CSGZX Columbia Seligman Global Tech Inst
64.77
+12.84%
 
CSGAX Columbia Seligman Global Technology S
64.78
+12.84%
 
SGTTX Columbia Seligman Global Tech Inst2
65.51
+12.83%
 
CGTYX Columbia Seligman Global Tech Inst3
64.91
+12.83%
 
SGTRX Columbia Seligman Global Tech R
57.26
+12.83%
 
SHTCX Columbia Seligman Global Tech C
34.36
+12.80%
 
BPTIX Baron Partners Institutional
181.10
+12.78%
 
BPTRX Baron Partners Retail
173.31
+12.77%
 
FTRNX Fidelity Trend
152.02
+12.72%
 
SCMIX Columbia Seligman Tech & Info Inst2
127.41
+12.70%
 
CCOYX Columbia Seligman Technology and Information Fund
125.73
+12.70%
 
SCIRX Columbia Seligman Tech & Info R
94.53
+12.70%
 
CCIZX Columbia Seligman Tech & Info Inst
126.22
+12.70%
 
CCIFX Columbia Seligman Technology And Info S
126.22
+12.70%
 
SLMCX Columbia Seligman Tech & Info A
105.82
+12.69%
 
FBCJX Fidelity Advisor Blue Chip Grow
195.34
+12.67%
 
FBCEX Fidelity Advisor Blue Chip Grow
194.99
+12.67%
 
FBCCX Fidelity Advisor Blue Chip Growth A
195.09
+12.67%
 
FBCKX Fidelity Advisor Blue Chip Grow
195.37
+12.67%
 
FBGKX Fidelity Blue Chip Growth Fund
196.80
+12.67%
 
FBGRX Fidelity Blue Chip Growth Fund
195.65
+12.67%
 
FBCHX Fidelity Advisor Blue Chip Grow
194.41
+12.67%
 
BIOIX Baron Opportunity Fund
44.56
+12.44%
 
BIOUX Baron Opportunity Fund
44.61
+12.42%
 
BIOPX Baron Opportunity Fund
41.58
+12.41%
 
KTCAX DWS Science and Technology A
34.51
+12.30%
 
KTCIX DWS Science and Technology Inst
41.28
+12.30%
 
KTCSX DWS Science and Technology S
35.95
+12.27%
 
JATAX Janus Henderson Global Technology and Innovation Fund
53.36
+12.22%
 
JAGTX Janus Henderson Glb Tech and Innovt T
55.13
+12.21%
 
JATIX Janus Henderson Global Technology and Innovation Fund
56.91
+12.20%
 
JATSX Janus Henderson Global Technology and Innovation Fund
51.23
+12.20%
 
JNGTX Janus Henderson Glb Tech and Innovt D
56.05
+12.19%
 
FNCMX Fidelity Nasdaq Composite Index
217.42
+12.16%
 
TSNIX T. Rowe Price Science & Tech I
42.84
+12.09%
 
ALAFX Alger Focus Equity A
70.41
+12.06%
 
ALGRX Alger Focus Equity I
71.01
+12.06%
 
ALZFX Alger Focus Equity Z
73.52
+12.06%
 
ALGYX Alger Focus Equity Y
73.81
+12.05%
 
ALCFX Alger Focus Equity C
62.96
+12.05%
 
UANQX Victory Nasdaq 100 Index Fund
46.90
+12.04%
 
UCNQX Victory Nasdaq 100 Index Fund
45.63
+12.03%
 
USNQX Victory Nasdaq 100 Index Fund
47.13
+12.03%
 
RYHOX Rydex NASDAQ-100 H
65.79
+12.02%
 
URNQX Victory Nasdaq 100 Index Fund
47.17
+12.02%
 
RYCOX Rydex NASDAQ-100 C
51.37
+12.01%
 
UINQX Victory Nasdaq 100 Index Fund
47.19
+12.01%
 
RYOCX Rydex NASDAQ-100 Inv
74.89
+12.01%