ProFunds UltraSector Energy Fund Investor Class (ENPIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.20
-0.53 (-1.40%)
May 21, 2025, 8:09 AM EDT
ENPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| May 20, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.40% |
| May 19, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | -1.90% |
| May 16, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -0.26% |
| May 15, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.52% |
| May 14, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.83% |
| May 13, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 2.14% |
| May 12, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 3.78% |
| May 9, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 1.56% |
| May 8, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 1.90% |
| May 7, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.14% |
| May 6, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.03% |
| May 5, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -2.87% |
| May 2, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 2.26% |
| May 1, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.54% |
| Apr 30, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -3.84% |
| Apr 29, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.57% |
| Apr 28, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 0.99% |
| Apr 25, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -0.19% |
| Apr 24, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.21% |
| Apr 23, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -0.31% |
| Apr 22, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 3.91% |
| Apr 21, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -4.00% |
| Apr 17, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 3.36% |
| Apr 16, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 1.22% |
| Apr 15, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.17% |
| Apr 14, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.35% |
| Apr 11, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 3.68% |
| Apr 10, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -9.70% |
| Apr 9, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 11.58% |
| Apr 8, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -3.77% |
| Apr 7, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -1.36% |
| Apr 4, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -13.24% |
| Apr 3, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -11.60% |
| Apr 2, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.16% |
| Apr 1, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.92% |
| Mar 31, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 1.57% |
| Mar 28, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -0.72% |
| Mar 27, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -1.38% |
| Mar 26, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.74% |
| Mar 25, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.65% |
| Mar 24, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 1.60% |
| Mar 21, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -1.02% |
| Mar 20, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.59% |
| Mar 19, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 2.36% |
| Mar 18, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | 0.33% |
| Mar 17, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | 2.35% |
| Mar 14, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 4.28% |
| Mar 13, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -1.02% |
| Mar 12, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.75% |