Nasdaq - Delayed Quote
USD
ProFunds UltraSector Energy Investor (ENPIX)
67.46
-0.90
(-1.32%)
At close: September 4 at 8:07:30 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
67.46
67.46
67.46
67.46
67.46
-
Sep 3, 2026
68.36
68.36
68.36
68.36
68.36
-
Sep 2, 2026
69.06
69.06
69.06
69.06
69.06
-
Sep 1, 2026
68.62
68.62
68.62
68.62
68.62
-
Aug 31, 2026
67.28
67.28
67.28
67.28
67.28
-
Aug 28, 2026
65.32
65.32
65.32
65.32
65.32
-
Aug 27, 2026
64.72
64.72
64.72
64.72
64.72
-
Aug 26, 2026
64.97
64.97
64.97
64.97
64.97
-
Aug 25, 2026
64.43
64.43
64.43
64.43
64.43
-
Aug 24, 2026
66.10
66.10
66.10
66.10
66.10
-
Aug 21, 2026
66.90
66.90
66.90
66.90
66.90
-
Aug 20, 2026
67.09
67.09
67.09
67.09
67.09
-
Aug 19, 2026
66.80
66.80
66.80
66.80
66.80
-
Aug 18, 2026
66.94
66.94
66.94
66.94
66.94
-
Aug 17, 2026
65.28
65.28
65.28
65.28
65.28
-
Aug 14, 2026
64.29
64.29
64.29
64.29
64.29
-
Aug 13, 2026
62.92
62.92
62.92
62.92
62.92
-
Aug 12, 2026
62.91
62.91
62.91
62.91
62.91
-
Aug 11, 2026
62.75
62.75
62.75
62.75
62.75
-
Aug 10, 2026
61.66
61.66
61.66
61.66
61.66
-
Aug 7, 2026
57.62
57.62
57.62
57.62
57.62
-
Aug 6, 2026
58.66
58.66
58.66
58.66
58.66
-
Aug 5, 2026
57.33
57.33
57.33
57.33
57.33
-
Aug 4, 2026
59.22
59.22
59.22
59.22
59.22
-
Aug 3, 2026
59.61
59.61
59.61
59.61
59.61
-
Jul 31, 2026
60.79
60.79
60.79
60.79
60.79
-
Jul 30, 2026
59.88
59.88
59.88
59.88
59.88
-
Jul 29, 2026
59.39
59.39
59.39
59.39
59.39
-
Jul 28, 2026
57.76
57.76
57.76
57.76
57.76
-
Jul 27, 2026
59.07
59.07
59.07
59.07
59.07
-
Jul 24, 2026
60.98
60.98
60.98
60.98
60.98
-
Jul 23, 2026
60.69
60.69
60.69
60.69
60.69
-
Jul 22, 2026
60.36
60.36
60.36
60.36
60.36
-
Jul 21, 2026
59.36
59.36
59.36
59.36
59.36
-
Jul 20, 2026
58.49
58.49
58.49
58.49
58.49
-
Jul 17, 2026
58.12
58.12
58.12
58.12
58.12
-
Jul 16, 2026
57.11
57.11
57.11
57.11
57.11
-
Jul 15, 2026
56.31
56.31
56.31
56.31
56.31
-
Jul 14, 2026
57.05
57.05
57.05
57.05
57.05
-
Jul 13, 2026
56.73
56.73
56.73
56.73
56.73
-
Jul 10, 2026
54.29
54.29
54.29
54.29
54.29
-
Jul 9, 2026
53.90
53.90
53.90
53.90
53.90
-
Jul 8, 2026
55.11
55.11
55.11
55.11
55.11
-
Jul 7, 2026
53.71
53.71
53.71
53.71
53.71
-
Jul 6, 2026
51.51
51.51
51.51
51.51
51.51
-
Jul 2, 2026
51.68
51.68
51.68
51.68
51.68
-
Jul 1, 2026
51.05
51.05
51.05
51.05
51.05
-
Jun 30, 2026
51.58
51.58
51.58
51.58
51.58
-
Jun 29, 2026
52.17
52.17
52.17
52.17
52.17
-
Jun 26, 2026
52.66
52.66
52.66
52.66
52.66
-
Jun 25, 2026
52.96
52.96
52.96
52.96
52.96
-
Jun 24, 2026
52.13
52.13
52.13
52.13
52.13
-
Jun 23, 2026
53.48
53.48
53.48
53.48
53.48
-
Jun 22, 2026
52.96
52.96
52.96
52.96
52.96
-
Jun 18, 2026
51.95
51.95
51.95
51.95
51.95
-
Jun 17, 2026
53.30
53.30
53.30
53.30
53.30
-
Jun 16, 2026
54.29
54.29
54.29
54.29
54.29
-
Jun 15, 2026
54.60
54.60
54.60
54.60
54.60
-
Jun 12, 2026
57.64
57.64
57.64
57.64
57.64
-
Jun 11, 2026
56.96
56.96
56.96
56.96
56.96
-
Jun 10, 2026
58.69
58.69
58.69
58.69
58.69
-
Jun 9, 2026
57.41
57.41
57.41
57.41
57.41
-
Jun 8, 2026
58.81
58.81
58.81
58.81
58.81
-
Jun 5, 2026
57.84
57.84
57.84
57.84
57.84
-
Jun 4, 2026
59.51
59.51
59.51
59.51
59.51
-
Jun 3, 2026
59.44
59.44
59.44
59.44
59.44
-
Jun 2, 2026
58.28
58.28
58.28
58.28
58.28
-
Jun 1, 2026
57.34
57.34
57.34
57.34
57.34
-
May 29, 2026
55.88
55.88
55.88
55.88
55.88
-
May 28, 2026
56.80
56.80
56.80
56.80
56.80
-
May 27, 2026
56.88
56.88
56.88
56.88
56.88
-
May 26, 2026
58.24
58.24
58.24
58.24
58.24
-
May 22, 2026
60.75
60.75
60.75
60.75
60.75
-
May 21, 2026
60.27
60.27
60.27
60.27
60.27
-
May 20, 2026
61.25
61.25
61.25
61.25
61.25
-
May 19, 2026
63.55
63.55
63.55
63.55
63.55
-
May 18, 2026
62.47
62.47
62.47
62.47
62.47
-
May 15, 2026
60.81
60.81
60.81
60.81
60.81
-
May 14, 2026
58.75
58.75
58.75
58.75
58.75
-
May 13, 2026
58.08
58.08
58.08
58.08
58.08
-
May 12, 2026
57.99
57.99
57.99
57.99
57.99
-
May 11, 2026
57.39
57.39
57.39
57.39
57.39
-
May 8, 2026
55.25
55.25
55.25
55.25
55.25
-
May 7, 2026
55.63
55.63
55.63
55.63
55.63
-
May 6, 2026
57.20
57.20
57.20
57.20
57.20
-
May 5, 2026
60.95
60.95
60.95
60.95
60.95
-
May 4, 2026
60.88
60.88
60.88
60.88
60.88
-
May 1, 2026
60.05
60.05
60.05
60.05
60.05
-
Apr 30, 2026
61.29
61.29
61.29
61.29
61.29
-
Apr 29, 2026
60.41
60.41
60.41
60.41
60.41
-
Apr 28, 2026
58.40
58.40
58.40
58.40
58.40
-
Apr 27, 2026
57.00
57.00
57.00
57.00
57.00
-
Apr 24, 2026
57.20
57.20
57.20
57.20
57.20
-
Apr 23, 2026
57.28
57.28
57.28
57.28
57.28
-
Apr 22, 2026
56.64
56.64
56.64
56.64
56.64
-
Apr 21, 2026
55.62
55.62
55.62
55.62
55.62
-
Apr 20, 2026
54.48
54.48
54.48
54.48
54.48
-
Apr 17, 2026
54.38
54.38
54.38
54.38
54.38
-
Apr 16, 2026
56.84
56.84
56.84
56.84
56.84
-
Apr 15, 2026
55.58
55.58
55.58
55.58
55.58
-
Apr 14, 2026
55.81
55.81
55.81
55.81
55.81
-
Apr 13, 2026
57.66
57.66
57.66
57.66
57.66
-
Apr 10, 2026
57.41
57.41
57.41
57.41
57.41
-
Apr 9, 2026
58.02
58.02
58.02
58.02
58.02
-
Apr 8, 2026
59.10
59.10
59.10
59.10
59.10
-
Apr 7, 2026
62.38
62.38
62.38
62.38
62.38
-
Apr 6, 2026
61.62
61.62
61.62
61.62
61.62
-
Apr 2, 2026
61.03
61.03
61.03
61.03
61.03
-
Apr 1, 2026
60.57
60.57
60.57
60.57
60.57
-
Mar 31, 2026
64.15
64.15
64.15
64.15
64.15
-
Mar 30, 2026
65.25
65.25
65.25
65.25
65.25
-
Mar 27, 2026
66.31
66.31
66.31
66.31
66.31
-
Mar 26, 2026
64.66
64.66
64.66
64.66
64.66
-
Mar 25, 2026
63.16
63.16
63.16
63.16
63.16
-
Mar 24, 2026
63.56
63.56
63.56
63.56
63.56
-
Mar 23, 2026
61.70
61.70
61.70
61.70
61.70
-
Mar 20, 2026
60.66
60.66
60.66
60.66
60.66
-
Mar 19, 2026
60.77
60.77
60.77
60.77
60.77
-
Mar 18, 2026
59.34
59.34
59.34
59.34
59.34
-
Mar 17, 2026
59.43
59.43
59.43
59.43
59.43
-
Mar 16, 2026
58.53
58.53
58.53
58.53
58.53
-
Mar 13, 2026
58.23
58.23
58.23
58.23
58.23
-
Mar 12, 2026
57.98
57.98
57.98
57.98
57.98
-
Mar 11, 2026
57.22
57.22
57.22
57.22
57.22
-
Mar 10, 2026
55.16
55.16
55.16
55.16
55.16
-
Mar 9, 2026
56.24
56.24
56.24
56.24
56.24
-
Mar 6, 2026
56.61
56.61
56.61
56.61
56.61
-
Mar 5, 2026
56.52
56.52
56.52
56.52
56.52
-
Mar 4, 2026
56.05
56.05
56.05
56.05
56.05
-
Mar 3, 2026
56.57
56.57
56.57
56.57
56.57
-
Mar 2, 2026
57.35
57.35
57.35
57.35
57.35
-
Feb 27, 2026
55.67
55.67
55.67
55.67
55.67
-
Feb 26, 2026
54.40
54.40
54.40
54.40
54.40
-
Feb 25, 2026
54.14
54.14
54.14
54.14
54.14
-
Feb 24, 2026
54.52
54.52
54.52
54.52
54.52
-
Feb 23, 2026
54.55
54.55
54.55
54.55
54.55
-
Feb 20, 2026
54.21
54.21
54.21
54.21
54.21
-
Feb 19, 2026
54.64
54.64
54.64
54.64
54.64
-
Feb 18, 2026
54.08
54.08
54.08
54.08
54.08
-
Feb 17, 2026
52.54
52.54
52.54
52.54
52.54
-
Feb 13, 2026
53.48
53.48
53.48
53.48
53.48
-
Feb 12, 2026
52.91
52.91
52.91
52.91
52.91
-
Feb 11, 2026
54.43
54.43
54.43
54.43
54.43
-
Feb 10, 2026
52.38
52.38
52.38
52.38
52.38
-
Feb 9, 2026
52.48
52.48
52.48
52.48
52.48
-
Feb 6, 2026
51.92
51.92
51.92
51.92
51.92
-
Feb 5, 2026
50.48
50.48
50.48
50.48
50.48
-
Feb 4, 2026
51.31
51.31
51.31
51.31
51.31
-
Feb 3, 2026
49.65
49.65
49.65
49.65
49.65
-
Feb 2, 2026
47.34
47.34
47.34
47.34
47.34
-
Jan 30, 2026
48.74
48.74
48.74
48.74
48.74
-
Jan 29, 2026
48.05
48.05
48.05
48.05
48.05
-
Jan 28, 2026
47.38
47.38
47.38
47.38
47.38
-
Jan 27, 2026
46.86
46.86
46.86
46.86
46.86
-
Jan 26, 2026
46.23
46.23
46.23
46.23
46.23
-
Jan 23, 2026
46.21
46.21
46.21
46.21
46.21
-
Jan 22, 2026
45.83
45.83
45.83
45.83
45.83
-
Jan 21, 2026
45.62
45.62
45.62
45.62
45.62
-
Jan 20, 2026
44.03
44.03
44.03
44.03
44.03
-
Jan 16, 2026
44.19
44.19
44.19
44.19
44.19
-
Jan 15, 2026
44.06
44.06
44.06
44.06
44.06
-
Jan 14, 2026
44.68
44.68
44.68
44.68
44.68
-
Jan 13, 2026
43.27
43.27
43.27
43.27
43.27
-
Jan 12, 2026
42.33
42.33
42.33
42.33
42.33
-
Jan 9, 2026
42.78
42.78
42.78
42.78
42.78
-
Jan 8, 2026
42.65
42.65
42.65
42.65
42.65
-
Jan 7, 2026
40.72
40.72
40.72
40.72
40.72
-
Jan 6, 2026
41.39
41.39
41.39
41.39
41.39
-
Jan 5, 2026
43.13
43.13
43.13
43.13
43.13
-
Jan 2, 2026
41.48
41.48
41.48
41.48
41.48
-
Dec 31, 2025
40.23
40.23
40.23
40.23
40.23
-
Dec 30, 2025
1.112
Distribution
Fund distributions shown include income and capital gains
Dec 30, 2025
40.56
40.56
40.56
40.56
40.56
-
Dec 29, 2025
41.19
41.19
41.19
41.19
40.08
-
Dec 26, 2025
40.64
40.64
40.64
40.64
39.54
-
Dec 24, 2025
40.84
40.84
40.84
40.84
39.74
-
Dec 23, 2025
41.06
41.06
41.06
41.06
39.95
-
Dec 22, 2025
40.70
40.70
40.70
40.70
39.60
-
Dec 19, 2025
40.09
40.09
40.09
40.09
39.01
-
Dec 18, 2025
40.05
40.05
40.05
40.05
38.97
-
Dec 17, 2025
40.97
40.97
40.97
40.97
39.86
-
Dec 16, 2025
39.67
39.67
39.67
39.67
38.60
-
Dec 15, 2025
41.57
41.57
41.57
41.57
40.45
-
Dec 12, 2025
42.05
42.05
42.05
42.05
40.91
-
Dec 11, 2025
42.65
42.65
42.65
42.65
41.50
-
Dec 10, 2025
42.96
42.96
42.96
42.96
41.80
-
Dec 9, 2025
42.28
42.28
42.28
42.28
41.14
-
Dec 8, 2025
41.92
41.92
41.92
41.92
40.79
-
Dec 5, 2025
42.65
42.65
42.65
42.65
41.50
-
Dec 4, 2025
42.91
42.91
42.91
42.91
41.75
-
Dec 3, 2025
42.62
42.62
42.62
42.62
41.47
-
Dec 2, 2025
41.48
41.48
41.48
41.48
40.36
-
Dec 1, 2025
42.31
42.31
42.31
42.31
41.17
-
Nov 28, 2025
41.74
41.74
41.74
41.74
40.61
-
Nov 26, 2025
40.91
40.91
40.91
40.91
39.81
-
Nov 25, 2025
40.47
40.47
40.47
40.47
39.38
-
Nov 24, 2025
40.85
40.85
40.85
40.85
39.75
-
Nov 21, 2025
41.02
41.02
41.02
41.02
39.91
-
Nov 20, 2025
40.66
40.66
40.66
40.66
39.56
-
Nov 19, 2025
41.38
41.38
41.38
41.38
40.26
-
Nov 18, 2025
42.18
42.18
42.18
42.18
41.04
-
Nov 17, 2025
41.69
41.69
41.69
41.69
40.56
-
Nov 14, 2025
42.88
42.88
42.88
42.88
41.72
-
Nov 13, 2025
41.84
41.84
41.84
41.84
40.71
-
Nov 12, 2025
41.66
41.66
41.66
41.66
40.54
-
Nov 11, 2025
42.57
42.57
42.57
42.57
41.42
-
Nov 10, 2025
41.76
41.76
41.76
41.76
40.63
-
Nov 7, 2025
41.21
41.21
41.21
41.21
40.10
-
Nov 6, 2025
40.33
40.33
40.33
40.33
39.24
-
Nov 5, 2025
39.77
39.77
39.77
39.77
38.70
-
Nov 4, 2025
39.61
39.61
39.61
39.61
38.54
-
Nov 3, 2025
40.26
40.26
40.26
40.26
39.17
-
Oct 31, 2025
40.28
40.28
40.28
40.28
39.19
-
Oct 30, 2025
39.86
39.86
39.86
39.86
38.78
-
Oct 29, 2025
40.23
40.23
40.23
40.23
39.14
-
Oct 28, 2025
39.78
39.78
39.78
39.78
38.71
-
Oct 27, 2025
40.44
40.44
40.44
40.44
39.35
-
Oct 24, 2025
40.29
40.29
40.29
40.29
39.20
-
Oct 23, 2025
40.94
40.94
40.94
40.94
39.83
-
Oct 22, 2025
40.13
40.13
40.13
40.13
39.05
-
Oct 21, 2025
39.38
39.38
39.38
39.38
38.32
-
Oct 20, 2025
39.51
39.51
39.51
39.51
38.44
-
Oct 17, 2025
38.91
38.91
38.91
38.91
37.86
-
Oct 16, 2025
38.46
38.46
38.46
38.46
37.42
-
Oct 15, 2025
39.15
39.15
39.15
39.15
38.09
-
Oct 14, 2025
39.17
39.17
39.17
39.17
38.11
-
Oct 13, 2025
39.23
39.23
39.23
39.23
38.17
-
Oct 10, 2025
38.42
38.42
38.42
38.42
37.38
-
Oct 9, 2025
40.19
40.19
40.19
40.19
39.10
-
Oct 8, 2025
41.02
41.02
41.02
41.02
39.91
-
Oct 7, 2025
41.40
41.40
41.40
41.40
40.28
-
Oct 6, 2025
41.32
41.32
41.32
41.32
40.20
-
Oct 3, 2025
41.02
41.02
41.02
41.02
39.91
-
Oct 2, 2025
40.68
40.68
40.68
40.68
39.58
-
Oct 1, 2025
41.34
41.34
41.34
41.34
40.22
-
Sep 30, 2025
41.33
41.33
41.33
41.33
40.21
-
Sep 29, 2025
42.00
42.00
42.00
42.00
40.87
-
Sep 26, 2025
43.18
43.18
43.18
43.18
42.01
-
Sep 25, 2025
42.58
42.58
42.58
42.58
41.43
-
Sep 24, 2025
42.05
42.05
42.05
42.05
40.91
-
Sep 23, 2025
41.25
41.25
41.25
41.25
40.14
-
Sep 22, 2025
40.21
40.21
40.21
40.21
39.12
-
Sep 19, 2025
40.30
40.30
40.30
40.30
39.21
-
Sep 18, 2025
41.11
41.11
41.11
41.11
40.00
-
Sep 17, 2025
41.34
41.34
41.34
41.34
40.22
-
Sep 16, 2025
41.19
41.19
41.19
41.19
40.08
-
Sep 15, 2025
40.16
40.16
40.16
40.16
39.08
-
Sep 12, 2025
40.39
40.39
40.39
40.39
39.30
-
Sep 11, 2025
40.76
40.76
40.76
40.76
39.66
-
Sep 10, 2025
40.77
40.77
40.77
40.77
39.67
-
Sep 9, 2025
39.73
39.73
39.73
39.73
38.66
-
Sep 8, 2025
39.43
39.43
39.43
39.43
38.37
-
Sep 5, 2025
39.57
39.57
39.57
39.57
38.50
-
