ProFunds UltraMid Cap Svc (UMPSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Apr 25, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| Apr 24, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| Apr 23, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| Apr 22, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| Apr 19, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| Apr 18, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| Apr 17, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| Apr 16, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Apr 15, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| Apr 12, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Apr 11, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| Apr 10, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| Apr 09, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| Apr 08, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| Apr 05, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
| Apr 04, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| Apr 03, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| Apr 02, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| Apr 01, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| Mar 28, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| Mar 27, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| Mar 26, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| Mar 25, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| Mar 22, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| Mar 21, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
| Mar 20, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| Mar 19, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Mar 18, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| Mar 15, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| Mar 14, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| Mar 13, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| Mar 12, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| Mar 11, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| Mar 08, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| Mar 07, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| Mar 06, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| Mar 05, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| Mar 04, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| Mar 01, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| Feb 29, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| Feb 28, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| Feb 27, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| Feb 26, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Feb 23, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| Feb 22, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| Feb 21, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| Feb 20, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| Feb 16, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| Feb 15, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| Feb 14, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| Feb 13, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Feb 12, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Feb 09, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Feb 08, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| Feb 07, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Feb 06, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| Feb 05, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| Feb 02, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| Feb 01, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Jan 31, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| Jan 30, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| Jan 29, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| Jan 26, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| Jan 25, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| Jan 24, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Jan 23, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Jan 22, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| Jan 19, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| Jan 18, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| Jan 17, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| Jan 16, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| Jan 12, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| Jan 11, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| Jan 10, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| Jan 09, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| Jan 08, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Jan 05, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| Jan 04, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| Jan 03, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| Jan 02, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| Dec 29, 2023 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| Dec 28, 2023 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| Dec 28, 2023 | 0.241 Dividend | |||||
| Dec 27, 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 45.51 | - |
| Dec 26, 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 45.49 | - |
| Dec 22, 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 44.84 | - |
| Dec 21, 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 44.54 | - |
| Dec 20, 2023 | 43.61 | 43.61 | 43.61 | 43.61 | 43.38 | - |
| Dec 19, 2023 | 45.02 | 45.02 | 45.02 | 45.02 | 44.78 | - |
| Dec 18, 2023 | 43.92 | 43.92 | 43.92 | 43.92 | 43.69 | - |
| Dec 15, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 44.40 | - |
| Dec 14, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 44.40 | - |
| Dec 13, 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.38 | - |
| Dec 12, 2023 | 40.56 | 40.56 | 40.56 | 40.56 | 40.35 | - |
| Dec 11, 2023 | 40.73 | 40.73 | 40.73 | 40.73 | 40.52 | - |
| Dec 08, 2023 | 40.34 | 40.34 | 40.34 | 40.34 | 40.13 | - |
| Dec 07, 2023 | 39.99 | 39.99 | 39.99 | 39.99 | 39.78 | - |
| Dec 06, 2023 | 39.56 | 39.56 | 39.56 | 39.56 | 39.35 | - |
| Dec 05, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.49 | - |
| *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.