ProFunds UltraSector Energy Fund (ENPSX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

34.31

+0.27

(+0.79%)

Al cierre: 08:05AM EST

Periodo de tiempo:

04 dic 2022 - 04 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 dic 2023	-	-	-	-	-	-
01 dic 2023	34.31	34.31	34.31	34.31	34.31	-
30 nov 2023	34.04	34.04	34.04	34.04	34.04	-
29 nov 2023	33.72	33.72	33.72	33.72	33.72	-
28 nov 2023	34.12	34.12	34.12	34.12	34.12	-
27 nov 2023	34.10	34.10	34.10	34.10	34.10	-
24 nov 2023	34.30	34.30	34.30	34.30	34.30	-
22 nov 2023	34.09	34.09	34.09	34.09	34.09	-
21 nov 2023	34.13	34.13	34.13	34.13	34.13	-
20 nov 2023	34.25	34.25	34.25	34.25	34.25	-
17 nov 2023	34.20	34.20	34.20	34.20	34.20	-
16 nov 2023	33.16	33.16	33.16	33.16	33.16	-
15 nov 2023	34.14	34.14	34.14	34.14	34.14	-
14 nov 2023	34.26	34.26	34.26	34.26	34.26	-
13 nov 2023	33.82	33.82	33.82	33.82	33.82	-
10 nov 2023	33.47	33.47	33.47	33.47	33.47	-
09 nov 2023	32.93	32.93	32.93	32.93	32.93	-
08 nov 2023	33.09	33.09	33.09	33.09	33.09	-
07 nov 2023	33.73	33.73	33.73	33.73	33.73	-
06 nov 2023	34.89	34.89	34.89	34.89	34.89	-
03 nov 2023	35.53	35.53	35.53	35.53	35.53	-
02 nov 2023	36.04	36.04	36.04	36.04	36.04	-
01 nov 2023	34.50	34.50	34.50	34.50	34.50	-
31 oct 2023	34.63	34.63	34.63	34.63	34.63	-
30 oct 2023	34.48	34.48	34.48	34.48	34.48	-
27 oct 2023	34.32	34.32	34.32	34.32	34.32	-
26 oct 2023	35.60	35.60	35.60	35.60	35.60	-
25 oct 2023	36.00	36.00	36.00	36.00	36.00	-
24 oct 2023	36.11	36.11	36.11	36.11	36.11	-
23 oct 2023	36.91	36.91	36.91	36.91	36.91	-
20 oct 2023	37.83	37.83	37.83	37.83	37.83	-
19 oct 2023	38.83	38.83	38.83	38.83	38.83	-
18 oct 2023	38.92	38.92	38.92	38.92	38.92	-
17 oct 2023	38.41	38.41	38.41	38.41	38.41	-
16 oct 2023	37.85	37.85	37.85	37.85	37.85	-
13 oct 2023	37.45	37.45	37.45	37.45	37.45	-
12 oct 2023	36.29	36.29	36.29	36.29	36.29	-
11 oct 2023	36.26	36.26	36.26	36.26	36.26	-
10 oct 2023	36.93	36.93	36.93	36.93	36.93	-
09 oct 2023	36.89	36.89	36.89	36.89	36.89	-
06 oct 2023	35.11	35.11	35.11	35.11	35.11	-
05 oct 2023	34.82	34.82	34.82	34.82	34.82	-
04 oct 2023	35.08	35.08	35.08	35.08	35.08	-
03 oct 2023	36.92	36.92	36.92	36.92	36.92	-
02 oct 2023	36.97	36.97	36.97	36.97	36.97	-
29 sept 2023	38.11	38.11	38.11	38.11	38.11	-
28 sept 2023	39.27	39.27	39.27	39.27	39.27	-
27 sept 2023	39.22	39.22	39.22	39.22	39.22	-
26 sept 2023	37.83	37.83	37.83	37.83	37.83	-
25 sept 2023	38.15	38.15	38.15	38.15	38.15	-
22 sept 2023	37.46	37.46	37.46	37.46	37.46	-
21 sept 2023	37.38	37.38	37.38	37.38	37.38	-
20 sept 2023	38.17	38.17	38.17	38.17	38.17	-
19 sept 2023	38.72	38.72	38.72	38.72	38.72	-
18 sept 2023	39.25	39.25	39.25	39.25	39.25	-
15 sept 2023	38.87	38.87	38.87	38.87	38.87	-
14 sept 2023	39.66	39.66	39.66	39.66	39.66	-
13 sept 2023	38.96	38.96	38.96	38.96	38.96	-
12 sept 2023	39.41	39.41	39.41	39.41	39.41	-
11 sept 2023	38.13	38.13	38.13	38.13	38.13	-
08 sept 2023	38.90	38.90	38.90	38.90	38.90	-
07 sept 2023	38.34	38.34	38.34	38.34	38.34	-
06 sept 2023	38.41	38.41	38.41	38.41	38.41	-
05 sept 2023	38.38	38.38	38.38	38.38	38.38	-
01 sept 2023	38.06	38.06	38.06	38.06	38.06	-
31 ago 2023	36.95	36.95	36.95	36.95	36.95	-
30 ago 2023	36.89	36.89	36.89	36.89	36.89	-
29 ago 2023	36.65	36.65	36.65	36.65	36.65	-
28 ago 2023	36.50	36.50	36.50	36.50	36.50	-
25 ago 2023	36.13	36.13	36.13	36.13	36.13	-
24 ago 2023	35.61	35.61	35.61	35.61	35.61	-
23 ago 2023	36.00	36.00	36.00	36.00	36.00	-
22 ago 2023	36.15	36.15	36.15	36.15	36.15	-
21 ago 2023	36.58	36.58	36.58	36.58	36.58	-
18 ago 2023	36.93	36.93	36.93	36.93	36.93	-
17 ago 2023	36.43	36.43	36.43	36.43	36.43	-
16 ago 2023	35.79	35.79	35.79	35.79	35.79	-
15 ago 2023	36.25	36.25	36.25	36.25	36.25	-
14 ago 2023	37.45	37.45	37.45	37.45	37.45	-
11 ago 2023	37.69	37.69	37.69	37.69	37.69	-
10 ago 2023	36.84	36.84	36.84	36.84	36.84	-
09 ago 2023	36.81	36.81	36.81	36.81	36.81	-
08 ago 2023	36.15	36.15	36.15	36.15	36.15	-
07 ago 2023	35.90	35.90	35.90	35.90	35.90	-
04 ago 2023	35.82	35.82	35.82	35.82	35.82	-
03 ago 2023	35.78	35.78	35.78	35.78	35.78	-
02 ago 2023	35.27	35.27	35.27	35.27	35.27	-
01 ago 2023	35.99	35.99	35.99	35.99	35.99	-
31 jul 2023	36.24	36.24	36.24	36.24	36.24	-
28 jul 2023	35.23	35.23	35.23	35.23	35.23	-
27 jul 2023	35.09	35.09	35.09	35.09	35.09	-
26 jul 2023	35.41	35.41	35.41	35.41	35.41	-
25 jul 2023	35.45	35.45	35.45	35.45	35.45	-
24 jul 2023	35.17	35.17	35.17	35.17	35.17	-
21 jul 2023	34.33	34.33	34.33	34.33	34.33	-
20 jul 2023	33.91	33.91	33.91	33.91	33.91	-
19 jul 2023	33.30	33.30	33.30	33.30	33.30	-
18 jul 2023	33.06	33.06	33.06	33.06	33.06	-
17 jul 2023	32.55	32.55	32.55	32.55	32.55	-
14 jul 2023	32.63	32.63	32.63	32.63	32.63	-
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...

S&P 5004,569.78-24.85(-0.54%)

Dow Jones36,204.44-41.06(-0.11%)

Nasdaq14,185.49-119.54(-0.84%)

Russell 20001,882.02+19.37(+1.04%)

Petróleo73.31-0.76(-1.03%)

Oro2,047.50-42.20(-2.02%)

ProFunds UltraSector Energy Fund (ENPSX)

S&P 500
4,569.78
-24.85(-0.54%)

Dow Jones
36,204.44
-41.06(-0.11%)

Nasdaq
14,185.49
-119.54(-0.84%)

Russell 2000
1,882.02
+19.37(+1.04%)

Petróleo
73.31
-0.76(-1.03%)

Oro
2,047.50
-42.20(-2.02%)