ProFunds UltraSector Energy Fund (ENPSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 25 jul 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 24 jul 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 23 jul 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 22 jul 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 19 jul 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 18 jul 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 17 jul 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 16 jul 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 15 jul 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 12 jul 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 11 jul 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 10 jul 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 09 jul 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 08 jul 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 05 jul 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 03 jul 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 02 jul 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 01 jul 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 28 jun 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 27 jun 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 26 jun 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 25 jun 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 24 jun 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 21 jun 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 20 jun 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 18 jun 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 17 jun 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 14 jun 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 13 jun 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 12 jun 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 11 jun 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 10 jun 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 07 jun 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 06 jun 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 05 jun 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 04 jun 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 03 jun 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 31 may 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 30 may 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 29 may 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 28 may 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 24 may 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 23 may 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 22 may 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 21 may 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 20 may 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 17 may 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 16 may 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 15 may 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 14 may 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 13 may 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 10 may 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 09 may 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 08 may 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 07 may 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 06 may 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 03 may 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 02 may 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 01 may 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 30 abr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 29 abr 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 26 abr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 25 abr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 24 abr 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 23 abr 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 22 abr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 19 abr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 18 abr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 17 abr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 16 abr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 15 abr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 12 abr 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 11 abr 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 10 abr 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 09 abr 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 08 abr 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 05 abr 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 04 abr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 03 abr 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 02 abr 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 01 abr 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 28 mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 27 mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 26 mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 25 mar 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 22 mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 21 mar 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 20 mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 19 mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 18 mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 15 mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 14 mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 13 mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 12 mar 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 11 mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 08 mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 07 mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 06 mar 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 05 mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.