U.S. markets closed

ProFunds UltraSector Energy Svc (ENPSX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
40.30+0.81 (+2.05%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202440.3040.3040.3040.3040.30-
16 may 202439.4939.4939.4939.4939.49-
15 may 202439.6339.6339.6339.6339.63-
14 may 202439.5539.5539.5539.5539.55-
13 may 202439.4939.4939.4939.4939.49-
10 may 202439.6639.6639.6639.6639.66-
09 may 202439.9639.9639.9639.9639.96-
08 may 202439.1939.1939.1939.1939.19-
07 may 202439.2739.2739.2739.2739.27-
06 may 202439.3439.3439.3439.3439.34-
03 may 202438.8838.8838.8838.8838.88-
02 may 202438.9038.9038.9038.9038.90-
01 may 202438.6038.6038.6038.6038.60-
30 abr 202439.5539.5539.5539.5539.55-
29 abr 202441.3941.3941.3941.3941.39-
26 abr 202441.0041.0041.0041.0041.00-
25 abr 202441.5841.5841.5841.5841.58-
24 abr 202441.2741.2741.2741.2741.27-
23 abr 202441.2141.2141.2141.2141.21-
22 abr 202440.9040.9040.9040.9040.90-
19 abr 202440.5340.5340.5340.5340.53-
18 abr 202439.8639.8639.8639.8639.86-
17 abr 202440.0040.0040.0040.0040.00-
16 abr 202440.2240.2240.2240.2240.22-
15 abr 202440.7740.7740.7740.7740.77-
12 abr 202441.3341.3341.3341.3341.33-
11 abr 202442.3342.3342.3342.3342.33-
10 abr 202442.4642.4642.4642.4642.46-
09 abr 202442.2442.2442.2442.2442.24-
08 abr 202442.2242.2242.2242.2242.22-
05 abr 202442.6442.6442.6442.6442.64-
04 abr 202441.9841.9841.9841.9841.98-
03 abr 202442.0342.0342.0342.0342.03-
02 abr 202441.6141.6141.6141.6141.61-
01 abr 202440.7940.7940.7940.7940.79-
28 mar 202440.3340.3340.3340.3340.33-
27 mar 202439.6839.6839.6839.6839.68-
26 mar 202439.1439.1439.1439.1439.14-
25 mar 202439.5939.5939.5939.5939.59-
22 mar 202439.0839.0839.0839.0839.08-
21 mar 202439.2239.2239.2239.2239.22-
20 mar 202438.9038.9038.9038.9038.90-
19 mar 202438.9638.9638.9638.9638.96-
18 mar 202438.3438.3438.3438.3438.34-
15 mar 202438.1338.1338.1338.1338.13-
14 mar 202437.9837.9837.9837.9837.98-
13 mar 202437.3837.3837.3837.3837.38-
12 mar 202436.5436.5436.5436.5436.54-
11 mar 202436.6236.6236.6236.6236.62-
08 mar 202436.0936.0936.0936.0936.09-
07 mar 202435.8935.8935.8935.8935.89-
06 mar 202435.4635.4635.4635.4635.46-
05 mar 202435.3035.3035.3035.3035.30-
04 mar 202434.9234.9234.9234.9234.92-
01 mar 202435.4935.4935.4935.4935.49-
29 feb 202434.8634.8634.8634.8634.86-
28 feb 202434.6434.6434.6434.6434.64-
27 feb 202434.7634.7634.7634.7634.76-
26 feb 202435.0035.0035.0035.0035.00-
23 feb 202434.8534.8534.8534.8534.85-
22 feb 202435.1535.1535.1535.1535.15-
21 feb 202435.0935.0935.0935.0935.09-
20 feb 202434.1434.1434.1434.1434.14-
16 feb 202434.6534.6534.6534.6534.65-
15 feb 202434.6534.6534.6534.6534.65-
14 feb 202433.3033.3033.3033.3033.30-
13 feb 202433.3933.3933.3933.3933.39-
12 feb 202433.8533.8533.8533.8533.85-
09 feb 202433.3433.3433.3433.3433.34-
08 feb 202434.1334.1334.1334.1334.13-
07 feb 202433.6033.6033.6033.6033.60-
06 feb 202433.5233.5233.5233.5233.52-
05 feb 202433.3633.3633.3633.3633.36-
02 feb 202433.4833.4833.4833.4833.48-
01 feb 202433.4033.4033.4033.4033.40-
31 ene 202433.4333.4333.4333.4333.43-
30 ene 202434.4034.4034.4034.4034.40-
29 ene 202433.8733.8733.8733.8733.87-
26 ene 202433.9833.9833.9833.9833.98-
25 ene 202433.6033.6033.6033.6033.60-
24 ene 202432.5232.5232.5232.5232.52-
23 ene 202431.8531.8531.8531.8531.85-
22 ene 202431.7131.7131.7131.7131.71-
19 ene 202431.5831.5831.5831.5831.58-
18 ene 202431.4131.4131.4131.4131.41-
17 ene 202431.5231.5231.5231.5231.52-
16 ene 202431.9331.9331.9331.9331.93-
12 ene 202433.1333.1333.1333.1333.13-
11 ene 202432.5232.5232.5232.5232.52-
10 ene 202432.4532.4532.4532.4532.45-
09 ene 202432.9532.9532.9532.9532.95-
08 ene 202433.7933.7933.7933.7933.79-
05 ene 202434.3934.3934.3934.3934.39-
04 ene 202434.3734.3734.3734.3734.37-
03 ene 202435.2535.2535.2535.2535.25-
02 ene 202434.4634.4634.4634.4634.46-
29 dic 202333.9033.9033.9033.9033.90-
28 dic 202334.0234.0234.0234.0234.02-
27 dic 202334.7934.7934.7934.7934.79-
26 dic 202335.0835.0835.0835.0835.08-
*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...