ProFunds UltraSector Energy Investor (ENPIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 23 Apr 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 22 Apr 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 19 Apr 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 18 Apr 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 17 Apr 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 16 Apr 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 15 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 12 Apr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| 11 Apr 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 10 Apr 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 09 Apr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 08 Apr 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 05 Apr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 04 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 03 Apr 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 02 Apr 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 01 Apr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 28 Mar 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 27 Mar 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 26 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 25 Mar 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 22 Mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 21 Mar 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 20 Mar 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 19 Mar 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 18 Mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 15 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 14 Mar 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 13 Mar 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 12 Mar 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 11 Mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 08 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 07 Mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 06 Mar 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 05 Mar 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 04 Mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 01 Mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 29 Feb 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 28 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 27 Feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 26 Feb 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 23 Feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 22 Feb 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 21 Feb 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 20 Feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 16 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 15 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 14 Feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 13 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 12 Feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 09 Feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 08 Feb 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 07 Feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 06 Feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 05 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 02 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 01 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 31 Jan 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 30 Jan 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 29 Jan 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 26 Jan 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 25 Jan 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 24 Jan 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 23 Jan 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 22 Jan 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 19 Jan 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 18 Jan 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 17 Jan 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 16 Jan 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 12 Jan 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 11 Jan 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 10 Jan 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 09 Jan 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 08 Jan 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 05 Jan 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 04 Jan 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 03 Jan 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 02 Jan 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 29 Dec 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 28 Dec 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 28 Dec 2023 | 0.347 Dividend | |||||
| 27 Dec 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 40.80 | - |
| 26 Dec 2023 | 41.49 | 41.49 | 41.49 | 41.49 | 41.14 | - |
| 22 Dec 2023 | 40.96 | 40.96 | 40.96 | 40.96 | 40.61 | - |
| 21 Dec 2023 | 40.81 | 40.81 | 40.81 | 40.81 | 40.47 | - |
| 20 Dec 2023 | 40.57 | 40.57 | 40.57 | 40.57 | 40.23 | - |
| 19 Dec 2023 | 41.16 | 41.16 | 41.16 | 41.16 | 40.81 | - |
| 18 Dec 2023 | 40.43 | 40.43 | 40.43 | 40.43 | 40.09 | - |
| 15 Dec 2023 | 39.98 | 39.98 | 39.98 | 39.98 | 39.64 | - |
| 14 Dec 2023 | 40.29 | 40.29 | 40.29 | 40.29 | 39.95 | - |
| 13 Dec 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 38.22 | - |
| 12 Dec 2023 | 37.80 | 37.80 | 37.80 | 37.80 | 37.48 | - |
| 11 Dec 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.27 | - |
| 08 Dec 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 38.22 | - |
| 07 Dec 2023 | 37.92 | 37.92 | 37.92 | 37.92 | 37.60 | - |
| 06 Dec 2023 | 38.27 | 38.27 | 38.27 | 38.27 | 37.95 | - |
| 05 Dec 2023 | 39.24 | 39.24 | 39.24 | 39.24 | 38.91 | - |
| 04 Dec 2023 | 40.26 | 40.26 | 40.26 | 40.26 | 39.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.