STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

ProFunds UltraSector Energy Investor (ENPIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

48.92

+0.36

(+0.74%)

As of 08:06AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	-	-	-	-	-	-
Apr 25, 2024	48.92	48.92	48.92	48.92	48.92	-
Apr 24, 2024	48.56	48.56	48.56	48.56	48.56	-
Apr 23, 2024	48.48	48.48	48.48	48.48	48.48	-
Apr 22, 2024	48.11	48.11	48.11	48.11	48.11	-
Apr 19, 2024	47.67	47.67	47.67	47.67	47.67	-
Apr 18, 2024	46.88	46.88	46.88	46.88	46.88	-
Apr 17, 2024	47.05	47.05	47.05	47.05	47.05	-
Apr 16, 2024	47.31	47.31	47.31	47.31	47.31	-
Apr 15, 2024	47.95	47.95	47.95	47.95	47.95	-
Apr 12, 2024	48.61	48.61	48.61	48.61	48.61	-
Apr 11, 2024	49.78	49.78	49.78	49.78	49.78	-
Apr 10, 2024	49.93	49.93	49.93	49.93	49.93	-
Apr 09, 2024	49.67	49.67	49.67	49.67	49.67	-
Apr 08, 2024	49.65	49.65	49.65	49.65	49.65	-
Apr 05, 2024	50.14	50.14	50.14	50.14	50.14	-
Apr 04, 2024	49.35	49.35	49.35	49.35	49.35	-
Apr 03, 2024	49.42	49.42	49.42	49.42	49.42	-
Apr 02, 2024	48.92	48.92	48.92	48.92	48.92	-
Apr 01, 2024	47.96	47.96	47.96	47.96	47.96	-
Mar 28, 2024	47.42	47.42	47.42	47.42	47.42	-
Mar 27, 2024	46.65	46.65	46.65	46.65	46.65	-
Mar 26, 2024	46.01	46.01	46.01	46.01	46.01	-
Mar 25, 2024	46.54	46.54	46.54	46.54	46.54	-
Mar 22, 2024	45.94	45.94	45.94	45.94	45.94	-
Mar 21, 2024	46.09	46.09	46.09	46.09	46.09	-
Mar 20, 2024	45.72	45.72	45.72	45.72	45.72	-
Mar 19, 2024	45.79	45.79	45.79	45.79	45.79	-
Mar 18, 2024	45.06	45.06	45.06	45.06	45.06	-
Mar 15, 2024	44.80	44.80	44.80	44.80	44.80	-
Mar 14, 2024	44.64	44.64	44.64	44.64	44.64	-
Mar 13, 2024	43.92	43.92	43.92	43.92	43.92	-
Mar 12, 2024	42.93	42.93	42.93	42.93	42.93	-
Mar 11, 2024	43.03	43.03	43.03	43.03	43.03	-
Mar 08, 2024	42.40	42.40	42.40	42.40	42.40	-
Mar 07, 2024	42.17	42.17	42.17	42.17	42.17	-
Mar 06, 2024	41.66	41.66	41.66	41.66	41.66	-
Mar 05, 2024	41.47	41.47	41.47	41.47	41.47	-
Mar 04, 2024	41.02	41.02	41.02	41.02	41.02	-
Mar 01, 2024	41.69	41.69	41.69	41.69	41.69	-
Feb 29, 2024	40.95	40.95	40.95	40.95	40.95	-
Feb 28, 2024	40.69	40.69	40.69	40.69	40.69	-
Feb 27, 2024	40.83	40.83	40.83	40.83	40.83	-
Feb 26, 2024	41.11	41.11	41.11	41.11	41.11	-
Feb 23, 2024	40.93	40.93	40.93	40.93	40.93	-
Feb 22, 2024	41.28	41.28	41.28	41.28	41.28	-
Feb 21, 2024	41.21	41.21	41.21	41.21	41.21	-
Feb 20, 2024	40.10	40.10	40.10	40.10	40.10	-
Feb 16, 2024	40.69	40.69	40.69	40.69	40.69	-
Feb 15, 2024	40.69	40.69	40.69	40.69	40.69	-
Feb 14, 2024	39.10	39.10	39.10	39.10	39.10	-
Feb 13, 2024	39.20	39.20	39.20	39.20	39.20	-
Feb 12, 2024	39.74	39.74	39.74	39.74	39.74	-
Feb 09, 2024	39.14	39.14	39.14	39.14	39.14	-
Feb 08, 2024	40.07	40.07	40.07	40.07	40.07	-
Feb 07, 2024	39.45	39.45	39.45	39.45	39.45	-
Feb 06, 2024	39.35	39.35	39.35	39.35	39.35	-
Feb 05, 2024	39.16	39.16	39.16	39.16	39.16	-
Feb 02, 2024	39.30	39.30	39.30	39.30	39.30	-
Feb 01, 2024	39.20	39.20	39.20	39.20	39.20	-
Jan 31, 2024	39.23	39.23	39.23	39.23	39.23	-
Jan 30, 2024	40.37	40.37	40.37	40.37	40.37	-
Jan 29, 2024	39.75	39.75	39.75	39.75	39.75	-
Jan 26, 2024	39.87	39.87	39.87	39.87	39.87	-
Jan 25, 2024	39.43	39.43	39.43	39.43	39.43	-
Jan 24, 2024	38.16	38.16	38.16	38.16	38.16	-
Jan 23, 2024	37.38	37.38	37.38	37.38	37.38	-
Jan 22, 2024	37.21	37.21	37.21	37.21	37.21	-
Jan 19, 2024	37.06	37.06	37.06	37.06	37.06	-
Jan 18, 2024	36.86	36.86	36.86	36.86	36.86	-
Jan 17, 2024	36.99	36.99	36.99	36.99	36.99	-
Jan 16, 2024	37.47	37.47	37.47	37.47	37.47	-
Jan 12, 2024	38.86	38.86	38.86	38.86	38.86	-
Jan 11, 2024	38.15	38.15	38.15	38.15	38.15	-
Jan 10, 2024	38.06	38.06	38.06	38.06	38.06	-
Jan 09, 2024	38.66	38.66	38.66	38.66	38.66	-
Jan 08, 2024	39.63	39.63	39.63	39.63	39.63	-
Jan 05, 2024	40.34	40.34	40.34	40.34	40.34	-
Jan 04, 2024	40.31	40.31	40.31	40.31	40.31	-
Jan 03, 2024	41.34	41.34	41.34	41.34	41.34	-
Jan 02, 2024	40.41	40.41	40.41	40.41	40.41	-
Dec 29, 2023	39.75	39.75	39.75	39.75	39.75	-
Dec 28, 2023	39.90	39.90	39.90	39.90	39.90	-
Dec 28, 2023	0.347 Dividend
Dec 27, 2023	41.15	41.15	41.15	41.15	40.80	-
Dec 26, 2023	41.49	41.49	41.49	41.49	41.14	-
Dec 22, 2023	40.96	40.96	40.96	40.96	40.61	-
Dec 21, 2023	40.81	40.81	40.81	40.81	40.47	-
Dec 20, 2023	40.57	40.57	40.57	40.57	40.23	-
Dec 19, 2023	41.16	41.16	41.16	41.16	40.81	-
Dec 18, 2023	40.43	40.43	40.43	40.43	40.09	-
Dec 15, 2023	39.98	39.98	39.98	39.98	39.64	-
Dec 14, 2023	40.29	40.29	40.29	40.29	39.95	-
Dec 13, 2023	38.55	38.55	38.55	38.55	38.22	-
Dec 12, 2023	37.80	37.80	37.80	37.80	37.48	-
Dec 11, 2023	38.60	38.60	38.60	38.60	38.27	-
Dec 08, 2023	38.55	38.55	38.55	38.55	38.22	-
Dec 07, 2023	37.92	37.92	37.92	37.92	37.60	-
Dec 06, 2023	38.27	38.27	38.27	38.27	37.95	-
Dec 05, 2023	39.24	39.24	39.24	39.24	38.91	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,980.56+95.18(+0.43%)

S&P 5005,112.40+63.98(+1.27%)

DOW38,320.44+234.64(+0.62%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.88+0.31(+0.37%)

Bitcoin CAD87,516.23-866.37(-0.98%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

ProFunds UltraSector Energy Investor (ENPIX)

S&P/TSX
21,980.56
+95.18(+0.43%)

S&P 500
5,112.40
+63.98(+1.27%)

DOW
38,320.44
+234.64(+0.62%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.88
+0.31(+0.37%)

Bitcoin CAD
87,516.23
-866.37(-0.98%)