ProFunds UltraSector Energy Svc (ENPSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Apr 30, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Apr 29, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| Apr 26, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Apr 25, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Apr 24, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| Apr 23, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| Apr 22, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Apr 19, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| Apr 18, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| Apr 17, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 16, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| Apr 15, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| Apr 12, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| Apr 11, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| Apr 10, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| Apr 09, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| Apr 08, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| Apr 05, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| Apr 04, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Apr 03, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| Apr 02, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| Apr 01, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| Mar 28, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| Mar 27, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Mar 26, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Mar 25, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| Mar 22, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Mar 21, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| Mar 20, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Mar 19, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Mar 18, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| Mar 15, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| Mar 14, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Mar 13, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| Mar 12, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| Mar 11, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Mar 08, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Mar 07, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| Mar 06, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| Mar 05, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Mar 04, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| Mar 01, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| Feb 29, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| Feb 28, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| Feb 27, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| Feb 26, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Feb 23, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| Feb 22, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| Feb 21, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| Feb 20, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| Feb 16, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| Feb 15, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| Feb 14, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| Feb 13, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| Feb 12, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| Feb 09, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| Feb 08, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| Feb 07, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Feb 06, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| Feb 05, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| Feb 02, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| Feb 01, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Jan 31, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| Jan 30, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| Jan 29, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| Jan 26, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| Jan 25, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Jan 24, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| Jan 23, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| Jan 22, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| Jan 19, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| Jan 18, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| Jan 17, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| Jan 16, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| Jan 12, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| Jan 11, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| Jan 10, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| Jan 09, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| Jan 08, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| Jan 05, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| Jan 04, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| Jan 03, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| Jan 02, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| Dec 29, 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| Dec 28, 2023 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| Dec 27, 2023 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| Dec 26, 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| Dec 22, 2023 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| Dec 21, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Dec 20, 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| Dec 19, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Dec 18, 2023 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| Dec 15, 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| Dec 14, 2023 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| Dec 13, 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Dec 12, 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| Dec 11, 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| Dec 08, 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| *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.