ENPIX - ProFunds UltraSector Oil & Gas Fund Investor Class

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201933.2233.2233.2233.2233.22-
Apr 23, 201934.1834.1834.1834.1834.18-
Apr 22, 201934.1634.1634.1634.1634.16-
Apr 18, 201933.1033.1033.1033.1033.10-
Apr 17, 201933.3733.3733.3733.3733.37-
Apr 16, 201933.4333.4333.4333.4333.43-
Apr 15, 201933.1333.1333.1333.1333.13-
Apr 12, 201933.4433.4433.4433.4433.44-
Apr 11, 201933.2933.2933.2933.2933.29-
Apr 10, 201933.3133.3133.3133.3133.31-
Apr 09, 201933.0833.0833.0833.0833.08-
Apr 08, 201933.7433.7433.7433.7433.74-
Apr 05, 201933.5233.5233.5233.5233.52-
Apr 04, 201932.6532.6532.6532.6532.65-
Apr 03, 201932.2232.2232.2232.2232.22-
Apr 02, 201932.7532.7532.7532.7532.75-
Apr 01, 201933.1133.1133.1133.1133.11-
Mar 29, 201932.4532.4532.4532.4532.45-
Mar 28, 201932.5132.5132.5132.5132.51-
Mar 27, 201932.3132.3132.3132.3132.31-
Mar 26, 201932.6532.6532.6532.6532.65-
Mar 25, 201931.9631.9631.9631.9631.96-
Mar 22, 201931.9831.9831.9831.9831.98-
Mar 21, 201933.3733.3733.3733.3733.37-
Mar 20, 201933.0233.0233.0233.0233.02-
Mar 19, 201932.5432.5432.5432.5432.54-
Mar 18, 201932.7232.7232.7232.7232.72-
Mar 15, 201932.0132.0132.0132.0132.01-
Mar 14, 201932.0832.0832.0832.0832.08-
Mar 13, 201932.0532.0532.0532.0532.05-
Mar 12, 201931.5231.5231.5231.5231.52-
Mar 11, 201931.1831.1831.1831.1831.18-
Mar 08, 201930.4430.4430.4430.4430.44-
Mar 07, 201931.3731.3731.3731.3731.37-
Mar 06, 201931.6231.6231.6231.6231.62-
Mar 05, 201932.3032.3032.3032.3032.30-
Mar 04, 201932.4532.4532.4532.4532.45-
Mar 01, 201932.3332.3332.3332.3332.33-
Feb 28, 201931.4631.4631.4631.4631.46-
Feb 27, 201931.9531.9531.9531.9531.95-
Feb 26, 201931.7631.7631.7631.7631.76-
Feb 25, 201931.9831.9831.9831.9831.98-
Feb 22, 201931.9431.9431.9431.9431.94-
Feb 21, 201931.7831.7831.7831.7831.78-
Feb 20, 201932.5832.5832.5832.5832.58-
Feb 19, 201932.3932.3932.3932.3932.39-
Feb 15, 201932.2332.2332.2332.2332.23-
Feb 14, 201931.4431.4431.4431.4431.44-
Feb 13, 201931.2831.2831.2831.2831.28-
Feb 12, 201930.6930.6930.6930.6930.69-
Feb 11, 201930.1130.1130.1130.1130.11-
Feb 08, 201929.8829.8829.8829.8829.88-
Feb 07, 201930.0930.0930.0930.0930.09-
Feb 06, 201931.1231.1231.1231.1231.12-
Feb 05, 201931.5031.5031.5031.5031.50-
Feb 04, 201931.4831.4831.4831.4831.48-
Feb 01, 201931.3731.3731.3731.3731.37-
Jan 31, 201930.5830.5830.5830.5830.58-
Jan 30, 201930.3530.3530.3530.3530.35-
Jan 29, 201929.7129.7129.7129.7129.71-
Jan 28, 201929.5729.5729.5729.5729.57-
Jan 25, 201930.0530.0530.0530.0530.05-
Jan 24, 201929.4929.4929.4929.4929.49-
Jan 23, 201929.2129.2129.2129.2129.21-
Jan 22, 201929.6829.6829.6829.6829.68-
Jan 18, 201930.7830.7830.7830.7830.78-
Jan 17, 201929.9129.9129.9129.9129.91-
Jan 16, 201929.5029.5029.5029.5029.50-
Jan 15, 201929.5629.5629.5629.5629.56-
Jan 14, 201929.4029.4029.4029.4029.40-
Jan 11, 201929.4729.4729.4729.4729.47-
Jan 10, 201929.7829.7829.7829.7829.78-
Jan 09, 201929.6429.6429.6429.6429.64-
Jan 08, 201928.9728.9728.9728.9728.97-
Jan 07, 201928.5828.5828.5828.5828.58-
Jan 04, 201927.9527.9527.9527.9527.95-
Jan 03, 201926.4926.4926.4926.4926.49-
Jan 02, 201926.8926.8926.8926.8926.89-
Dec 31, 201826.0926.0926.0926.0926.09-
Dec 28, 201826.7326.7326.7326.7326.73-
Dec 28, 20180.459 Dividend
Dec 27, 201826.7326.7326.7326.7326.27-
Dec 26, 201826.5026.5026.5026.5026.04-
Dec 24, 201824.1724.1724.1724.1723.75-
Dec 21, 201825.7325.7325.7325.7325.29-
Dec 20, 201826.2026.2026.2026.2025.75-
Dec 19, 201827.3627.3627.3627.3626.89-
Dec 18, 201827.8927.8927.8927.8927.41-
Dec 17, 201828.9128.9128.9128.9128.41-
Dec 14, 201829.7929.7929.7929.7929.28-
Dec 13, 201830.9730.9730.9730.9730.44-
Dec 12, 201830.8230.8230.8230.8230.29-
Dec 11, 201830.6630.6630.6630.6630.13-
Dec 10, 201830.6530.6530.6530.6530.12-
Dec 07, 201831.4631.4631.4631.4630.92-
Dec 06, 201831.7331.7331.7331.7331.19-
Dec 04, 201832.6532.6532.6532.6532.09-
Dec 03, 201834.1834.1834.1834.1833.59-
Nov 30, 201833.0133.0133.0133.0132.44-
Nov 29, 201833.2233.2233.2233.2232.65-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...