U.S. markets closed

ProFunds UltraSector Energy Fund (ENPSX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
40.33+0.65 (+1.64%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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-
22 dic 202334.6334.6334.6334.6334.63-
21 dic 202334.5034.5034.5034.5034.50-
20 dic 202334.3134.3134.3134.3134.31-
19 dic 202334.8034.8034.8034.8034.80-
18 dic 202334.1834.1834.1834.1834.18-
15 dic 202333.8133.8133.8133.8133.81-
14 dic 202334.0734.0734.0734.0734.07-
13 dic 202332.6032.6032.6032.6032.60-
12 dic 202331.9731.9731.9731.9731.97-
11 dic 202332.6532.6532.6532.6532.65-
08 dic 202332.6132.6132.6132.6132.61-
07 dic 202332.0732.0732.0732.0732.07-
06 dic 202332.3732.3732.3732.3732.37-
05 dic 202333.1933.1933.1933.1933.19-
04 dic 202334.0634.0634.0634.0634.06-
01 dic 202334.3134.3134.3134.3134.31-
30 nov 202334.0434.0434.0434.0434.04-
29 nov 202333.7233.7233.7233.7233.72-
28 nov 202334.1234.1234.1234.1234.12-
27 nov 202334.1034.1034.1034.1034.10-
24 nov 202334.3034.3034.3034.3034.30-
22 nov 202334.0934.0934.0934.0934.09-
21 nov 202334.1334.1334.1334.1334.13-
20 nov 202334.2534.2534.2534.2534.25-
17 nov 202334.2034.2034.2034.2034.20-
16 nov 202333.1633.1633.1633.1633.16-
15 nov 202334.1434.1434.1434.1434.14-
14 nov 202334.2634.2634.2634.2634.26-
13 nov 202333.8233.8233.8233.8233.82-
10 nov 202333.4733.4733.4733.4733.47-
09 nov 202332.9332.9332.9332.9332.93-
08 nov 202333.0933.0933.0933.0933.09-
07 nov 202333.7333.7333.7333.7333.73-
06 nov 202334.8934.8934.8934.8934.89-
03 nov 202335.5335.5335.5335.5335.53-
*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...