ProFunds UltraSector Energy Fund Service Class (ENPSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.47
-0.44 (-1.38%)
May 21, 2025, 8:05 AM EDT
ENPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | - | - |
| May 20, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -1.38% |
| May 19, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -1.94% |
| May 16, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.25% |
| May 15, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.52% |
| May 14, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.86% |
| May 13, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 2.15% |
| May 12, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 3.76% |
| May 9, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 1.58% |
| May 8, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.88% |
| May 7, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.13% |
| May 6, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.03% |
| May 5, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -2.84% |
| May 2, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 2.20% |
| May 1, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.57% |
| Apr 30, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -3.86% |
| Apr 29, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.54% |
| Apr 28, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.97% |
| Apr 25, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.19% |
| Apr 24, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 2.21% |
| Apr 23, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.33% |
| Apr 22, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 3.89% |
| Apr 21, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -4.00% |
| Apr 17, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 3.39% |
| Apr 16, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 1.20% |
| Apr 15, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.17% |
| Apr 14, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.31% |
| Apr 11, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 3.67% |
| Apr 10, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -9.68% |
| Apr 9, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 11.60% |
| Apr 8, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -3.80% |
| Apr 7, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.36% |
| Apr 4, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -13.27% |
| Apr 3, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -11.60% |
| Apr 2, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.16% |
| Apr 1, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.92% |
| Mar 31, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 1.56% |
| Mar 28, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -0.72% |
| Mar 27, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -1.37% |
| Mar 26, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.71% |
| Mar 25, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.67% |
| Mar 24, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 1.60% |
| Mar 21, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -1.04% |
| Mar 20, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0.62% |
| Mar 19, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 2.34% |
| Mar 18, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.33% |
| Mar 17, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 2.32% |
| Mar 14, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 4.28% |
| Mar 13, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -1.02% |
| Mar 12, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.77% |