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

Nasdaq - Delayed Quote USD

ProFunds UltraShort Dow 30 Fund (UWPSX)

11.03
+0.09
+(0.82%)
At close: 6:21:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202510.9410.9410.9410.9410.94-
Apr 11, 202511.1011.1011.1011.1011.10-
Apr 10, 202511.4611.4611.4611.4611.46-
Apr 9, 202510.9210.9210.9210.9210.92-
Apr 8, 202513.2213.2213.2213.2213.22-
Apr 7, 202513.0013.0013.0013.0013.00-
Apr 4, 202512.7512.7512.7512.7512.75-
Apr 3, 202511.4911.4911.4911.4911.49-
Apr 2, 202510.6410.6410.6410.6410.64-
Apr 1, 202510.7610.7610.7610.7610.76-
Mar 31, 202510.7510.7510.7510.7510.75-
Mar 28, 202510.9610.9610.9610.9610.96-
Mar 27, 202510.6010.6010.6010.6010.60-
Mar 26, 202510.5210.5210.5210.5210.52-
Mar 25, 202510.4510.4510.4510.4510.45-
Mar 24, 202510.4510.4510.4510.4510.45-
Mar 21, 202510.7410.7410.7410.7410.74-
Mar 20, 202510.7610.7610.7610.7610.76-
Mar 19, 202510.7510.7510.7510.7510.75-
Mar 18, 202510.9510.9510.9510.9510.95-
Mar 17, 202510.8110.8110.8110.8110.81-
Mar 14, 202510.9910.9910.9910.9910.99-
Mar 13, 202511.3611.3611.3611.3611.36-
Mar 12, 202511.0811.0811.0811.0811.08-
Mar 11, 202511.0311.0311.0311.0311.03-
Mar 10, 202510.7810.7810.7810.7810.78-
Mar 7, 202510.3510.3510.3510.3510.35-
Mar 6, 202510.4610.4610.4610.4610.46-
Mar 5, 202510.2510.2510.2510.2510.25-
Mar 4, 202510.4910.4910.4910.4910.49-
Mar 3, 202510.1710.1710.1710.1710.17-
Feb 28, 20259.889.889.889.889.88-
Feb 27, 202510.1710.1710.1710.1710.17-
Feb 26, 202510.0810.0810.0810.0810.08-
Feb 25, 20259.999.999.999.999.99-
Feb 24, 202510.0610.0610.0610.0610.06-
Feb 21, 202510.0710.0710.0710.0710.07-
Feb 20, 20259.749.749.749.749.74-
Feb 19, 20259.549.549.549.549.54-
Feb 18, 20259.579.579.579.579.57-
Feb 14, 20259.579.579.579.579.57-
Feb 13, 20259.519.519.519.519.51-
Feb 12, 20259.659.659.659.659.65-
Feb 11, 20259.559.559.559.559.55-
Feb 10, 20259.619.619.619.619.61-
Feb 7, 20259.689.689.689.689.68-
Feb 6, 20259.499.499.499.499.49-
Feb 5, 20259.439.439.439.439.43-
Feb 4, 20259.569.569.569.569.56-
Feb 3, 20259.629.629.629.629.62-
Jan 31, 20259.569.569.569.569.56-
Jan 30, 20259.419.419.419.419.41-
Jan 29, 20259.489.489.489.489.48-
Jan 28, 20259.429.429.429.429.42-
Jan 27, 20259.489.489.489.489.48-
Jan 24, 20259.599.599.599.599.59-
Jan 23, 20259.539.539.539.539.53-
Jan 22, 20259.719.719.719.719.71-
Jan 21, 20259.769.769.769.769.76-
Jan 17, 202510.0110.0110.0110.0110.01-
Jan 16, 202510.1610.1610.1610.1610.16-
Jan 15, 202510.1310.1310.1310.1310.13-
Jan 14, 202510.4710.4710.4710.4710.47-
Jan 13, 202510.5810.5810.5810.5810.58-
Jan 10, 202510.7510.7510.7510.7510.75-
Jan 8, 202510.4110.4110.4110.4110.41-
Jan 7, 202510.4610.4610.4610.4610.46-
Jan 6, 202510.3710.3710.3710.3710.37-
Jan 3, 202510.3510.3510.3510.3510.35-
Jan 2, 202510.5210.5210.5210.5210.52-
Dec 31, 2024 0.42 Dividend
Dec 31, 202410.4310.4310.4310.4310.43-
Dec 30, 202410.8310.8310.8310.8310.41-
Dec 27, 202410.6210.6210.6210.6210.21-
Dec 26, 202410.4610.4610.4610.4610.06-
Dec 24, 202410.4710.4710.4710.4710.07-
Dec 23, 202410.6610.6610.6610.6610.25-
Dec 20, 202410.9310.9310.9310.9310.51-
Dec 19, 202410.9310.9310.9310.9310.51-
Dec 18, 202410.9310.9310.9310.9310.51-
Dec 17, 202410.4010.4010.4010.4010.00-
Dec 16, 202410.2710.2710.2710.279.88-
Dec 13, 202410.2110.2110.2110.219.82-
Dec 12, 202410.1710.1710.1710.179.78-
Dec 11, 202410.0610.0610.0610.069.67-
Dec 10, 202410.0110.0110.0110.019.63-
Dec 9, 20249.949.949.949.949.56-
Dec 6, 20249.839.839.839.839.45-
Dec 5, 20249.789.789.789.789.40-
Dec 4, 20249.679.679.679.679.30-
Dec 3, 20249.809.809.809.809.42-
Dec 2, 20249.769.769.769.769.39-
Nov 29, 20249.799.799.799.799.41-
Nov 27, 20249.799.799.799.799.41-
Nov 26, 20249.739.739.739.739.36-
Nov 25, 20249.799.799.799.799.41-
Nov 22, 20249.979.979.979.979.59-
Nov 21, 202410.1710.1710.1710.179.78-
Nov 20, 202410.3910.3910.3910.399.99-
Nov 19, 202410.4510.4510.4510.4510.05-
Nov 18, 202410.3910.3910.3910.399.99-
Nov 15, 202410.3710.3710.3710.379.97-
Nov 14, 202410.2310.2310.2310.239.84-
Nov 13, 202410.1310.1310.1310.139.74-
Nov 12, 202410.1610.1610.1610.169.77-
Nov 11, 20249.999.999.999.999.61-
Nov 8, 202410.1210.1210.1210.129.73-
Nov 7, 202410.2410.2410.2410.249.85-
Nov 6, 202410.2310.2310.2310.239.84-
Nov 5, 202411.0211.0211.0211.0210.60-
Nov 4, 202411.2511.2511.2511.2510.82-
Nov 1, 202411.1011.1011.1011.1010.67-
Oct 31, 202411.2511.2511.2511.2510.82-
Oct 30, 202411.0511.0511.0511.0510.63-
Oct 29, 202411.0011.0011.0011.0010.58-
Oct 28, 202410.9110.9110.9110.9110.49-
Oct 25, 202411.0411.0411.0411.0410.62-
Oct 24, 202410.9110.9110.9110.9110.49-
Oct 23, 202410.8310.8310.8310.8310.41-
Oct 22, 202410.6310.6310.6310.6310.22-
Oct 21, 202410.6210.6210.6210.6210.21-
Oct 18, 202410.4510.4510.4510.4510.05-
Oct 17, 202410.4610.4610.4610.4610.06-
Oct 16, 202410.5410.5410.5410.5410.14-
Oct 15, 202410.7110.7110.7110.7110.30-
Oct 14, 202410.5410.5410.5410.5410.14-
Oct 11, 202410.6310.6310.6310.6310.22-
Oct 10, 202410.8410.8410.8410.8410.42-
Oct 9, 202410.8110.8110.8110.8110.39-
Oct 8, 202411.0311.0311.0311.0310.61-
Oct 7, 202411.0911.0911.0911.0910.66-
Oct 4, 202410.8810.8810.8810.8810.46-
Oct 3, 202411.0611.0611.0611.0610.64-
Oct 2, 202410.9610.9610.9610.9610.54-
Oct 1, 202410.9810.9810.9810.9810.56-
Sep 30, 202410.8810.8810.8810.8810.46-
Sep 27, 202410.8810.8810.8810.8810.46-
Sep 26, 202410.9510.9510.9510.9510.53-
Sep 25, 202411.0811.0811.0811.0810.65-
Sep 24, 202410.9310.9310.9310.9310.51-
Sep 23, 202410.9710.9710.9710.9710.55-
Sep 20, 202411.0011.0011.0011.0010.58-
Sep 19, 202411.0011.0011.0011.0010.58-
Sep 18, 202411.2811.2811.2811.2810.85-
Sep 17, 202411.2211.2211.2211.2210.79-
Sep 16, 202411.2111.2111.2111.2110.78-
Sep 13, 202411.4911.4911.4911.4911.05-
Sep 12, 202411.4911.4911.4911.4911.05-
Sep 11, 202411.6211.6211.6211.6211.17-
Sep 10, 202411.6911.6911.6911.6911.24-
Sep 9, 202411.6411.6411.6411.6411.19-
Sep 6, 202411.9111.9111.9111.9111.45-
Sep 5, 202411.6711.6711.6711.6711.22-
Sep 4, 202411.5411.5411.5411.5411.10-
Sep 3, 202411.5611.5611.5611.5611.12-
Aug 30, 202411.2111.2111.2111.2110.78-
Aug 29, 202411.3511.3511.3511.3510.91-
Aug 28, 202411.4911.4911.4911.4911.05-
Aug 27, 202411.3911.3911.3911.3910.95-
Aug 26, 202411.4011.4011.4011.4010.96-
Aug 23, 202411.4211.4211.4211.4210.98-
Aug 22, 202411.6911.6911.6911.6911.24-
Aug 21, 202411.5811.5811.5811.5811.14-
Aug 20, 202411.6111.6111.6111.6111.16-
Aug 19, 202411.5711.5711.5711.5711.13-
Aug 16, 202411.7011.7011.7011.7011.25-
Aug 15, 202411.7711.7711.7711.7711.32-
Aug 14, 202412.1012.1012.1012.1011.64-
Aug 13, 202412.2412.2412.2412.2411.77-
Aug 12, 202412.5012.5012.5012.5012.02-
Aug 9, 202412.4312.4312.4312.4311.95-
Aug 8, 202412.4312.4312.4312.4311.95-
Aug 7, 202412.8812.8812.8812.8812.39-
Aug 6, 202412.7312.7312.7312.7312.24-
Aug 5, 202412.9212.9212.9212.9212.42-
Aug 2, 202411.9011.9011.9011.9011.44-
Aug 1, 202411.9011.9011.9011.9011.44-
Jul 31, 202411.6211.6211.6211.6211.17-
Jul 30, 202411.6711.6711.6711.6711.22-
Jul 29, 202411.7811.7811.7811.7811.33-
Jul 26, 202411.7411.7411.7411.7411.29-
Jul 25, 202412.1312.1312.1312.1311.66-
Jul 24, 202412.1812.1812.1812.1811.71-
Jul 23, 202411.8811.8811.8811.8811.42-
Jul 22, 202411.8411.8411.8411.8411.39-
Jul 19, 202411.9111.9111.9111.9111.45-
Jul 18, 202411.6911.6911.6911.6911.24-
Jul 17, 202411.3911.3911.3911.3910.95-
Jul 16, 202411.5211.5211.5211.5211.08-
Jul 15, 202411.9611.9611.9611.9611.50-
Jul 12, 202412.0712.0712.0712.0711.61-
Jul 11, 202412.2212.2212.2212.2211.75-
Jul 10, 202412.2312.2312.2312.2311.76-
Jul 9, 202412.5112.5112.5112.5112.03-
Jul 8, 202412.4712.4712.4712.4711.99-
Jul 5, 202412.4412.4412.4412.4411.96-
Jul 3, 202412.4812.4812.4812.4812.00-
Jul 2, 202412.4612.4612.4612.4611.98-
Jul 1, 202412.5612.5612.5612.5612.08-
Jun 28, 202412.5812.5812.5812.5812.10-
Jun 27, 202412.5412.5412.5412.5412.06-
Jun 26, 202412.5612.5612.5612.5612.08-
Jun 25, 202412.5712.5712.5712.5712.09-
Jun 24, 202412.3712.3712.3712.3711.89-
Jun 21, 202412.5312.5312.5312.5312.05-
Jun 20, 202412.5312.5312.5312.5312.05-
Jun 18, 202412.7212.7212.7212.7212.23-
Jun 17, 202412.7512.7512.7512.7512.26-
Jun 14, 202412.8812.8812.8812.8812.39-
Jun 13, 202412.8412.8412.8412.8412.35-
Jun 12, 202412.7912.7912.7912.7912.30-
Jun 11, 202412.7612.7612.7612.7612.27-
Jun 10, 202412.6812.6812.6812.6812.19-
Jun 7, 202412.7112.7112.7112.7112.22-
Jun 6, 202412.6512.6512.6512.6512.16-
Jun 5, 202412.7012.7012.7012.7012.21-
Jun 4, 202412.7612.7612.7612.7612.27-
Jun 3, 202412.8412.8412.8412.8412.35-
May 31, 202413.1613.1613.1613.1612.65-
May 30, 202413.1613.1613.1613.1612.65-
May 29, 202412.9512.9512.9512.9512.45-
May 28, 202412.6812.6812.6812.6812.19-
May 24, 202412.5212.5212.5212.5212.04-
May 23, 202412.5212.5212.5212.5212.04-
May 22, 202412.1512.1512.1512.1511.68-
May 21, 202412.0212.0212.0212.0211.56-
May 20, 202412.0612.0612.0612.0611.60-
May 17, 202411.9311.9311.9311.9311.47-
May 16, 202412.0112.0112.0112.0111.55-
May 15, 202412.0012.0012.0012.0011.54-
May 14, 202412.2212.2212.2212.2211.75-
May 13, 202412.2912.2912.2912.2911.82-
May 10, 202412.2312.2312.2312.2311.76-
May 9, 202412.3012.3012.3012.3011.83-
May 8, 202412.5212.5212.5212.5212.04-
May 7, 202412.6312.6312.6312.6312.14-
May 6, 202412.6412.6412.6412.6412.15-
May 3, 202412.7512.7512.7512.7512.26-
May 2, 202413.0413.0413.0413.0412.54-
May 1, 202413.2713.2713.2713.2712.76-
Apr 30, 202413.3213.3213.3213.3212.81-
Apr 29, 202412.9312.9312.9312.9312.43-
Apr 26, 202413.0213.0213.0213.0212.52-
Apr 25, 202413.1213.1213.1213.1212.62-
Apr 24, 202412.8712.8712.8712.8712.38-
Apr 23, 202412.8312.8312.8312.8312.34-
Apr 22, 202413.0113.0113.0113.0112.51-
Apr 19, 202413.1713.1713.1713.1712.66-
Apr 18, 202413.3213.3213.3213.3212.81-
Apr 17, 202413.3413.3413.3413.3412.83-
Apr 16, 202413.3013.3013.3013.3012.79-

Related Tickers