U.S. markets open in 7 hours 51 minutes
F S&P 500
5,867.25 +4.50 (+0.08%) F Dow Jones
43,001.00 -14.00 (-0.03%) F Nasdaq
20,389.75 +47.75 (+0.23%) E-mini Russell 2000 Index Futur
2,273.30 +5.70 (+0.25%) Petróleo
70.85 +0.27 (+0.38%) Oro
2,683.50 +4.60 (+0.17%)
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:
16 oct 2023 - 16 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 oct 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 14 oct 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 11 oct 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 10 oct 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 09 oct 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 08 oct 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 07 oct 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 04 oct 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 03 oct 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 02 oct 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 01 oct 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 30 sept 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 27 sept 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 26 sept 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 25 sept 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 24 sept 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 23 sept 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 20 sept 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 19 sept 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 18 sept 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 17 sept 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 16 sept 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 13 sept 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 12 sept 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 11 sept 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| 10 sept 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 09 sept 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 06 sept 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 05 sept 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 04 sept 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 03 sept 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 30 ago 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 29 ago 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 28 ago 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 27 ago 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 26 ago 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 23 ago 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 22 ago 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 21 ago 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 20 ago 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 19 ago 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 16 ago 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 15 ago 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 14 ago 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 13 ago 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 12 ago 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 09 ago 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 08 ago 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 07 ago 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 06 ago 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 05 ago 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 02 ago 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 01 ago 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 31 jul 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 30 jul 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 29 jul 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 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 | - |
| *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.