ProFunds UltraSector Energy Fund Service Class (ENPSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.85
-1.20 (-3.86%)
May 1, 2025, 8:05 AM EDT
ENPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | - | - |
| 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% |
| Mar 11, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -1.25% |
| Mar 10, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 1.09% |
| Mar 7, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 2.50% |
| Mar 6, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.45% |
| Mar 5, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -2.22% |
| Mar 4, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -1.43% |
| Mar 3, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -5.27% |
| Feb 28, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 2.37% |
| Feb 27, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.65% |
| Feb 26, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.79% |
| Feb 25, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -2.26% |
| Feb 24, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.03% |
| Feb 21, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -3.05% |
| Feb 20, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 1.30% |