Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
63,512.14
-2,868.48(-4.32%)
CMC Crypto 200
1,354.41
-28.17(-2.04%)

ProFunds UltraSector Energy Fund (ENPSX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

41.27

+0.06

(+0.15%)

At close: 08:00PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	41.27	41.27	41.27	41.27	41.27	-
23 Apr 2024	41.21	41.21	41.21	41.21	41.21	-
22 Apr 2024	40.90	40.90	40.90	40.90	40.90	-
19 Apr 2024	40.53	40.53	40.53	40.53	40.53	-
18 Apr 2024	39.86	39.86	39.86	39.86	39.86	-
17 Apr 2024	40.00	40.00	40.00	40.00	40.00	-
16 Apr 2024	40.22	40.22	40.22	40.22	40.22	-
15 Apr 2024	40.77	40.77	40.77	40.77	40.77	-
12 Apr 2024	41.33	41.33	41.33	41.33	41.33	-
11 Apr 2024	42.33	42.33	42.33	42.33	42.33	-
10 Apr 2024	42.46	42.46	42.46	42.46	42.46	-
09 Apr 2024	42.24	42.24	42.24	42.24	42.24	-
08 Apr 2024	42.22	42.22	42.22	42.22	42.22	-
05 Apr 2024	42.64	42.64	42.64	42.64	42.64	-
04 Apr 2024	41.98	41.98	41.98	41.98	41.98	-
03 Apr 2024	42.03	42.03	42.03	42.03	42.03	-
02 Apr 2024	41.61	41.61	41.61	41.61	41.61	-
01 Apr 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	-
04 Mar 2024	34.92	34.92	34.92	34.92	34.92	-
01 Mar 2024	35.49	35.49	35.49	35.49	35.49	-
29 Feb 2024	34.86	34.86	34.86	34.86	34.86	-
28 Feb 2024	34.64	34.64	34.64	34.64	34.64	-
27 Feb 2024	34.76	34.76	34.76	34.76	34.76	-
26 Feb 2024	35.00	35.00	35.00	35.00	35.00	-
23 Feb 2024	34.85	34.85	34.85	34.85	34.85	-
22 Feb 2024	35.15	35.15	35.15	35.15	35.15	-
21 Feb 2024	35.09	35.09	35.09	35.09	35.09	-
20 Feb 2024	34.14	34.14	34.14	34.14	34.14	-
16 Feb 2024	34.65	34.65	34.65	34.65	34.65	-
15 Feb 2024	34.65	34.65	34.65	34.65	34.65	-
14 Feb 2024	33.30	33.30	33.30	33.30	33.30	-
13 Feb 2024	33.39	33.39	33.39	33.39	33.39	-
12 Feb 2024	33.85	33.85	33.85	33.85	33.85	-
09 Feb 2024	33.34	33.34	33.34	33.34	33.34	-
08 Feb 2024	34.13	34.13	34.13	34.13	34.13	-
07 Feb 2024	33.60	33.60	33.60	33.60	33.60	-
06 Feb 2024	33.52	33.52	33.52	33.52	33.52	-
05 Feb 2024	33.36	33.36	33.36	33.36	33.36	-
02 Feb 2024	33.48	33.48	33.48	33.48	33.48	-
01 Feb 2024	33.40	33.40	33.40	33.40	33.40	-
31 Jan 2024	33.43	33.43	33.43	33.43	33.43	-
30 Jan 2024	34.40	34.40	34.40	34.40	34.40	-
29 Jan 2024	33.87	33.87	33.87	33.87	33.87	-
26 Jan 2024	33.98	33.98	33.98	33.98	33.98	-
25 Jan 2024	33.60	33.60	33.60	33.60	33.60	-
24 Jan 2024	32.52	32.52	32.52	32.52	32.52	-
23 Jan 2024	31.85	31.85	31.85	31.85	31.85	-
22 Jan 2024	31.71	31.71	31.71	31.71	31.71	-
19 Jan 2024	31.58	31.58	31.58	31.58	31.58	-
18 Jan 2024	31.41	31.41	31.41	31.41	31.41	-
17 Jan 2024	31.52	31.52	31.52	31.52	31.52	-
16 Jan 2024	31.93	31.93	31.93	31.93	31.93	-
12 Jan 2024	33.13	33.13	33.13	33.13	33.13	-
11 Jan 2024	32.52	32.52	32.52	32.52	32.52	-
10 Jan 2024	32.45	32.45	32.45	32.45	32.45	-
09 Jan 2024	32.95	32.95	32.95	32.95	32.95	-
08 Jan 2024	33.79	33.79	33.79	33.79	33.79	-
05 Jan 2024	34.39	34.39	34.39	34.39	34.39	-
04 Jan 2024	34.37	34.37	34.37	34.37	34.37	-
03 Jan 2024	35.25	35.25	35.25	35.25	35.25	-
02 Jan 2024	34.46	34.46	34.46	34.46	34.46	-
29 Dec 2023	33.90	33.90	33.90	33.90	33.90	-
28 Dec 2023	34.02	34.02	34.02	34.02	34.02	-
27 Dec 2023	34.79	34.79	34.79	34.79	34.79	-
26 Dec 2023	35.08	35.08	35.08	35.08	35.08	-
22 Dec 2023	34.63	34.63	34.63	34.63	34.63	-
21 Dec 2023	34.50	34.50	34.50	34.50	34.50	-
20 Dec 2023	34.31	34.31	34.31	34.31	34.31	-
19 Dec 2023	34.80	34.80	34.80	34.80	34.80	-
18 Dec 2023	34.18	34.18	34.18	34.18	34.18	-
15 Dec 2023	33.81	33.81	33.81	33.81	33.81	-
14 Dec 2023	34.07	34.07	34.07	34.07	34.07	-
13 Dec 2023	32.60	32.60	32.60	32.60	32.60	-
12 Dec 2023	31.97	31.97	31.97	31.97	31.97	-
11 Dec 2023	32.65	32.65	32.65	32.65	32.65	-
08 Dec 2023	32.61	32.61	32.61	32.61	32.61	-
07 Dec 2023	32.07	32.07	32.07	32.07	32.07	-
06 Dec 2023	32.37	32.37	32.37	32.37	32.37	-
05 Dec 2023	33.19	33.19	33.19	33.19	33.19	-
04 Dec 2023	34.06	34.06	34.06	34.06	34.06	-
01 Dec 2023	34.31	34.31	34.31	34.31	34.31	-
30 Nov 2023	34.04	34.04	34.04	34.04	34.04	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD63,512.14-2,868.48(-4.32%)

CMC Crypto 2001,354.41-28.17(-2.04%)

ProFunds UltraSector Energy Fund (ENPSX)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
63,512.14
-2,868.48(-4.32%)

CMC Crypto 200
1,354.41
-28.17(-2.04%)