ProFunds UltraSmall Cap Inv (UAPIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| Apr 17, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| Apr 16, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| Apr 15, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| Apr 12, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| Apr 11, 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| Apr 10, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| Apr 09, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| Apr 08, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| Apr 05, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| Apr 04, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| Apr 03, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| Apr 02, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| Apr 01, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| Mar 28, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| Mar 27, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| Mar 26, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| Mar 25, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| Mar 22, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| Mar 21, 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| Mar 20, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| Mar 19, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| Mar 18, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| Mar 15, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| Mar 14, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Mar 13, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| Mar 12, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| Mar 11, 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| Mar 08, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| Mar 07, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| Mar 06, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| Mar 05, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| Mar 04, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| Mar 01, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| Feb 29, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| Feb 28, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| Feb 27, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| Feb 26, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| Feb 23, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Feb 22, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| Feb 21, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| Feb 20, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| Feb 16, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| Feb 15, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| Feb 14, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| Feb 13, 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| Feb 12, 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| Feb 09, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| Feb 08, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| Feb 07, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Feb 06, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| Feb 05, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| Feb 02, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| Feb 01, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| Jan 31, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| Jan 30, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| Jan 29, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| Jan 26, 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| Jan 25, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| Jan 24, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| Jan 23, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| Jan 22, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| Jan 19, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| Jan 18, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Jan 17, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| Jan 16, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| Jan 12, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| Jan 11, 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| Jan 10, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| Jan 09, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| Jan 08, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| Jan 05, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| Jan 04, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| Jan 03, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| Jan 02, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| Dec 29, 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| Dec 28, 2023 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| Dec 28, 2023 | 0.444 Dividend | |||||
| Dec 27, 2023 | 64.03 | 64.03 | 64.03 | 64.03 | 63.59 | - |
| Dec 26, 2023 | 63.60 | 63.60 | 63.60 | 63.60 | 63.16 | - |
| Dec 22, 2023 | 62.08 | 62.08 | 62.08 | 62.08 | 61.65 | - |
| Dec 21, 2023 | 61.04 | 61.04 | 61.04 | 61.04 | 60.62 | - |
| Dec 20, 2023 | 59.01 | 59.01 | 59.01 | 59.01 | 58.60 | - |
| Dec 19, 2023 | 61.35 | 61.35 | 61.35 | 61.35 | 60.92 | - |
| Dec 18, 2023 | 59.07 | 59.07 | 59.07 | 59.07 | 58.66 | - |
| Dec 15, 2023 | 60.17 | 60.17 | 60.17 | 60.17 | 59.75 | - |
| Dec 14, 2023 | 60.17 | 60.17 | 60.17 | 60.17 | 59.75 | - |
| Dec 13, 2023 | 57.04 | 57.04 | 57.04 | 57.04 | 56.64 | - |
| Dec 12, 2023 | 53.32 | 53.32 | 53.32 | 53.32 | 52.95 | - |
| Dec 11, 2023 | 53.46 | 53.46 | 53.46 | 53.46 | 53.09 | - |
| Dec 08, 2023 | 53.31 | 53.31 | 53.31 | 53.31 | 52.94 | - |
| Dec 07, 2023 | 52.59 | 52.59 | 52.59 | 52.59 | 52.23 | - |
| Dec 06, 2023 | 51.72 | 51.72 | 51.72 | 51.72 | 51.36 | - |
| Dec 05, 2023 | 51.95 | 51.95 | 51.95 | 51.95 | 51.59 | - |
| Dec 04, 2023 | 53.42 | 53.42 | 53.42 | 53.42 | 53.05 | - |
| Dec 01, 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 52.00 | - |
| Nov 30, 2023 | 49.44 | 49.44 | 49.44 | 49.44 | 49.10 | - |
| Nov 29, 2023 | 49.12 | 49.12 | 49.12 | 49.12 | 48.78 | - |
| Nov 28, 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 48.20 | - |
| Nov 27, 2023 | 48.98 | 48.98 | 48.98 | 48.98 | 48.64 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.