Nasdaq - Delayed Quote USD

ProFunds UltraSector Energy Fund (ENPIX)

35.83
-0.40
(-1.10%)
At close: 8:04:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 29, 202536.2336.2336.2336.2336.23-
May 28, 202535.8735.8735.8735.8735.87-
May 27, 202536.5536.5536.5536.5536.55-
May 23, 202536.1036.1036.1036.1036.10-
May 22, 202535.9435.9435.9435.9435.94-
May 21, 202536.1736.1736.1736.1736.17-
May 20, 202537.2037.2037.2037.2037.20-
May 19, 202537.7337.7337.7337.7337.73-
May 16, 202538.4638.4638.4638.4638.46-
May 15, 202538.5638.5638.5638.5638.56-
May 14, 202538.3638.3638.3638.3638.36-
May 13, 202538.6838.6838.6838.6838.68-
May 12, 202537.8737.8737.8737.8737.87-
May 9, 202536.4936.4936.4936.4936.49-
May 8, 202535.9335.9335.9335.9335.93-
May 7, 202535.2135.2135.2135.2135.21-
May 6, 202535.2135.2135.2135.2135.21-
May 5, 202535.2235.2235.2235.2235.22-
May 2, 202536.2636.2636.2636.2636.26-
May 1, 202535.4635.4635.4635.4635.46-
Apr 30, 202535.2735.2735.2735.2735.27-
Apr 29, 202536.6836.6836.6836.6836.68-
Apr 28, 202536.8936.8936.8936.8936.89-
Apr 25, 202536.5336.5336.5336.5336.53-
Apr 24, 202536.6036.6036.6036.6036.60-
Apr 23, 202535.8135.8135.8135.8135.81-
Apr 22, 202535.9235.9235.9235.9235.92-
Apr 21, 202534.5734.5734.5734.5734.57-
Apr 17, 202536.0136.0136.0136.0136.01-
Apr 16, 202534.8434.8434.8434.8434.84-
Apr 15, 202534.4234.4234.4234.4234.42-
Apr 14, 202534.4834.4834.4834.4834.48-
Apr 11, 202534.3634.3634.3634.3634.36-
Apr 10, 202533.1433.1433.1433.1433.14-
Apr 9, 202536.7036.7036.7036.7036.70-
Apr 8, 202532.8932.8932.8932.8932.89-
Apr 7, 202534.1834.1834.1834.1834.18-
Apr 4, 202534.6534.6534.6534.6534.65-
Apr 3, 202539.9439.9439.9439.9439.94-
Apr 2, 202545.1845.1845.1845.1845.18-
Apr 1, 202545.1145.1145.1145.1145.11-
Mar 31, 202544.7044.7044.7044.7044.70-
Mar 28, 202544.0144.0144.0144.0144.01-
Mar 27, 202544.3344.3344.3344.3344.33-
Mar 26, 202544.9544.9544.9544.9544.95-
Mar 25, 202544.6244.6244.6244.6244.62-
Mar 24, 202544.3344.3344.3344.3344.33-
Mar 21, 202543.6343.6343.6343.6343.63-
Mar 20, 202544.0844.0844.0844.0844.08-
Mar 19, 202543.8243.8243.8243.8243.82-
Mar 18, 202542.8142.8142.8142.8142.81-
Mar 17, 202542.6742.6742.6742.6742.67-
Mar 14, 202541.6941.6941.6941.6941.69-
Mar 13, 202539.9839.9839.9839.9839.98-
Mar 12, 202540.3940.3940.3940.3940.39-
Mar 11, 202540.0940.0940.0940.0940.09-
Mar 10, 202540.5940.5940.5940.5940.59-
Mar 7, 202540.1540.1540.1540.1540.15-
Mar 6, 202539.1839.1839.1839.1839.18-
Mar 5, 202538.9938.9938.9938.9938.99-
Mar 4, 202539.8839.8839.8839.8839.88-
Mar 3, 202540.4540.4540.4540.4540.45-
Feb 28, 202542.7142.7142.7142.7142.71-
Feb 27, 202541.7141.7141.7141.7141.71-
Feb 26, 202541.4541.4541.4541.4541.45-
Feb 25, 202541.7741.7741.7741.7741.77-
Feb 24, 202542.7442.7442.7442.7442.74-
Feb 21, 202542.7242.7242.7242.7242.72-
Feb 20, 202544.0744.0744.0744.0744.07-
Feb 19, 202543.5043.5043.5043.5043.50-
Feb 18, 202543.0243.0243.0243.0243.02-
Feb 14, 202542.1942.1942.1942.1942.19-
Feb 13, 202541.9441.9441.9441.9441.94-
Feb 12, 202541.4541.4541.4541.4541.45-
Feb 11, 202542.9942.9942.9942.9942.99-
Feb 10, 202542.5142.5142.5142.5142.51-
Feb 7, 202541.1641.1641.1641.1641.16-
Feb 6, 202541.2141.2141.2141.2141.21-
Feb 5, 202542.3242.3242.3242.3242.32-
Feb 4, 202542.2242.2242.2242.2242.22-
Feb 3, 202540.9240.9240.9240.9240.92-
Jan 31, 202540.6140.6140.6140.6140.61-
Jan 30, 202542.3342.3342.3342.3342.33-
Jan 29, 202542.0042.0042.0042.0042.00-
Jan 28, 202541.9141.9141.9141.9141.91-
Jan 27, 202542.5242.5242.5242.5242.52-
Jan 24, 202543.2043.2043.2043.2043.20-
Jan 23, 202543.8343.8343.8343.8343.83-
Jan 22, 202543.5443.5443.5443.5443.54-
Jan 21, 202544.7444.7444.7444.7444.74-
Jan 17, 202545.1645.1645.1645.1645.16-
Jan 16, 202544.6144.6144.6144.6144.61-
Jan 15, 202544.1444.1444.1444.1444.14-
Jan 14, 202543.2543.2543.2543.2543.25-
Jan 13, 202542.6242.6242.6242.6242.62-
Jan 10, 202541.2541.2541.2541.2541.25-
Jan 8, 202541.0341.0341.0341.0341.03-
Jan 7, 202541.0041.0041.0041.0041.00-
Jan 6, 202540.3640.3640.3640.3640.36-
Jan 3, 202540.6440.6440.6440.6440.64-
Jan 2, 202540.0740.0740.0740.0740.07-
Dec 31, 2024 1.258 Dividend
Dec 31, 202439.3839.3839.3839.3839.38-
Dec 30, 202439.8739.8739.8739.8738.61-
Dec 27, 202439.8939.8939.8939.8938.63-
Dec 26, 202439.9039.9039.9039.9038.64-
Dec 24, 202439.9839.9839.9839.9838.72-
Dec 23, 202439.5239.5239.5239.5238.27-
Dec 20, 202438.6138.6138.6138.6137.39-
Dec 19, 202438.6138.6138.6138.6137.39-
Dec 18, 202439.1939.1939.1939.1937.95-
Dec 17, 202440.8840.8840.8840.8839.59-
Dec 16, 202441.3841.3841.3841.3840.07-
Dec 13, 202442.8042.8042.8042.8041.45-
Dec 12, 202443.1743.1743.1743.1741.81-
Dec 11, 202443.6643.6643.6643.6642.28-
Dec 10, 202443.5643.5643.5643.5642.19-
Dec 9, 202444.0144.0144.0144.0142.62-
Dec 6, 202444.1644.1644.1644.1642.77-
Dec 5, 202445.2645.2645.2645.2643.83-
Dec 4, 202445.0545.0545.0545.0543.63-
Dec 3, 202446.7146.7146.7146.7145.24-
Dec 2, 202446.7546.7546.7546.7545.27-
Nov 29, 202447.2047.2047.2047.2045.71-
Nov 27, 202447.2047.2047.2047.2045.71-
Nov 26, 202447.2747.2747.2747.2745.78-
Nov 25, 202447.3447.3447.3447.3445.85-
Nov 22, 202448.8648.8648.8648.8647.32-
Nov 21, 202448.7748.7748.7748.7747.23-
Nov 20, 202448.1948.1948.1948.1946.67-
Nov 19, 202447.4947.4947.4947.4945.99-
Nov 18, 202447.9047.9047.9047.9046.39-
Nov 15, 202446.9946.9946.9946.9945.51-
Nov 14, 202447.1647.1647.1647.1645.67-
Nov 13, 202446.8846.8846.8846.8845.40-
Nov 12, 202446.3546.3546.3546.3544.89-
Nov 11, 202446.7046.7046.7046.7045.23-
Nov 8, 202446.3146.3146.3146.3144.85-
Nov 7, 202445.9345.9345.9345.9344.48-
Nov 6, 202446.2346.2346.2346.2344.77-
Nov 5, 202443.7143.7143.7143.7142.33-
Nov 4, 202443.2943.2943.2943.2941.92-
Nov 1, 202442.2042.2042.2042.2040.87-
Oct 31, 202442.6442.6442.6442.6441.29-
Oct 30, 202442.1942.1942.1942.1940.86-
Oct 29, 202442.1242.1242.1242.1240.79-
Oct 28, 202443.0743.0743.0743.0741.71-
Oct 25, 202443.5343.5343.5343.5342.16-
Oct 24, 202443.4843.4843.4843.4842.11-
Oct 23, 202443.5843.5843.5843.5842.20-
Oct 22, 202443.9243.9243.9243.9242.53-
Oct 21, 202443.8143.8143.8143.8142.43-
Oct 18, 202444.0044.0044.0044.0042.61-
Oct 17, 202444.2544.2544.2544.2542.85-
Oct 16, 202443.8943.8943.8943.8942.51-
Oct 15, 202443.6043.6043.6043.6042.22-
Oct 14, 202445.6945.6945.6945.6944.25-
Oct 11, 202445.8245.8245.8245.8244.37-
Oct 10, 202445.4745.4745.4745.4744.04-
Oct 9, 202444.9544.9544.9544.9543.53-
Oct 8, 202444.5644.5644.5644.5643.15-
Oct 7, 202446.4146.4146.4146.4144.95-
Oct 4, 202446.2046.2046.2046.2044.74-
Oct 3, 202445.5445.5445.5445.5444.10-
Oct 2, 202444.3944.3944.3944.3942.99-
Oct 1, 202443.6843.6843.6843.6842.30-
Sep 30, 202442.2942.2942.2942.2940.96-
Sep 27, 202441.8341.8341.8341.8340.51-
Sep 26, 202440.6040.6040.6040.6039.32-
Sep 25, 202441.8841.8841.8841.8840.56-
Sep 24, 202443.0843.0843.0843.0841.72-
Sep 23, 202443.2843.2843.2843.2841.91-
Sep 20, 202442.6842.6842.6842.6841.33-
Sep 19, 202442.6842.6842.6842.6841.33-
Sep 18, 202441.9441.9441.9441.9440.62-
Sep 17, 202441.8041.8041.8041.8040.48-
Sep 16, 202440.9740.9740.9740.9739.68-
Sep 13, 202439.9839.9839.9839.9838.72-
Sep 12, 202439.9839.9839.9839.9838.72-
Sep 11, 202439.4439.4439.4439.4438.20-
Sep 10, 202439.9939.9939.9939.9938.73-
Sep 9, 202441.0341.0341.0341.0339.74-
Sep 6, 202440.6640.6640.6640.6639.38-
Sep 5, 202441.4441.4441.4441.4440.13-
Sep 4, 202441.9141.9141.9141.9140.59-
Sep 3, 202442.8242.8242.8242.8241.47-
Aug 30, 202444.4544.4544.4544.4543.05-
Aug 29, 202444.2144.2144.2144.2142.82-
Aug 28, 202443.4343.4343.4343.4342.06-
Aug 27, 202443.8643.8643.8643.8642.48-
Aug 26, 202444.4744.4744.4744.4743.07-
Aug 23, 202443.8943.8943.8943.8942.51-
Aug 22, 202442.9242.9242.9242.9241.57-
Aug 21, 202442.7742.7742.7742.7741.42-
Aug 20, 202442.7042.7042.7042.7041.35-
Aug 19, 202444.4344.4344.4344.4343.03-
Aug 16, 202444.0344.0344.0344.0342.64-
Aug 15, 202444.1144.1144.1144.1142.72-
Aug 14, 202443.3343.3343.3343.3341.96-
Aug 13, 202442.9442.9442.9442.9441.59-
Aug 12, 202443.6043.6043.6043.6042.22-
Aug 9, 202443.1443.1443.1443.1441.78-
Aug 8, 202443.1443.1443.1443.1441.78-
Aug 7, 202441.8041.8041.8041.8040.48-
Aug 6, 202441.6041.6041.6041.6040.29-
Aug 5, 202441.2741.2741.2741.2739.97-
Aug 2, 202444.3444.3444.3444.3442.94-
Aug 1, 202444.3444.3444.3444.3442.94-
Jul 31, 202446.1746.1746.1746.1744.71-
Jul 30, 202445.8845.8845.8845.8844.43-
Jul 29, 202444.8444.8444.8444.8443.43-
Jul 26, 202445.4045.4045.4045.4043.97-
Jul 25, 202445.1045.1045.1045.1043.68-
Jul 24, 202444.1544.1544.1544.1542.76-
Jul 23, 202444.1244.1244.1244.1242.73-
Jul 22, 202445.1845.1845.1845.1843.75-
Jul 19, 202445.6445.6445.6445.6444.20-
Jul 18, 202446.4146.4146.4146.4144.95-
Jul 17, 202446.2646.2646.2646.2644.80-
Jul 16, 202445.5345.5345.5345.5344.09-
Jul 15, 202445.3345.3345.3345.3343.90-
Jul 12, 202444.3244.3244.3244.3242.92-
Jul 11, 202444.1344.1344.1344.1342.74-
Jul 10, 202443.4643.4643.4643.4642.09-
Jul 9, 202443.0443.0443.0443.0441.68-
Jul 8, 202443.6543.6543.6543.6542.27-
Jul 5, 202444.0344.0344.0344.0342.64-
Jul 3, 202445.0945.0945.0945.0943.67-
Jul 2, 202444.8044.8044.8044.8043.39-
Jul 1, 202444.9044.9044.9044.9043.48-
Jun 28, 202444.8944.8944.8944.8943.47-
Jun 27, 202444.5944.5944.5944.5943.18-
Jun 26, 202444.4544.4544.4544.4543.05-
Jun 25, 202445.1045.1045.1045.1043.68-
Jun 24, 202445.0045.0045.0045.0043.58-
Jun 21, 202443.2943.2943.2943.2941.92-
Jun 20, 202443.7343.7343.7343.7342.35-
Jun 18, 202442.5742.5742.5742.5741.23-
Jun 17, 202442.3042.3042.3042.3040.97-
Jun 14, 202442.1442.1442.1442.1440.81-
Jun 13, 202442.6642.6642.6642.6641.31-
Jun 12, 202443.2543.2543.2543.2541.89-
Jun 11, 202443.9843.9843.9843.9842.59-
Jun 10, 202444.1244.1244.1244.1242.73-
Jun 7, 202443.6543.6543.6543.6542.27-
Jun 6, 202443.9143.9143.9143.9142.52-
Jun 5, 202443.5643.5643.5643.5642.19-
Jun 4, 202443.5743.5743.5743.5742.20-
Jun 3, 202444.1944.1944.1944.1942.80-
May 31, 202444.3844.3844.3844.3842.98-

Related Tickers