Bitcoin ProFund Investor (BTCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.63
-0.20 (-0.69%)
Apr 28, 2025, 8:00 PM EDT
BTCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | - | -0.69% |
| Apr 25, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1.84% |
| Apr 24, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.14% |
| Apr 23, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 2.13% |
| Apr 22, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 4.73% |
| Apr 21, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 2.88% |
| Apr 17, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.71% |
| Apr 16, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.43% |
| Apr 15, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.17% |
| Apr 14, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.26% |
| Apr 11, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 5.53% |
| Apr 10, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -3.53% |
| Apr 9, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 7.60% |
| Apr 8, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.82% |
| Apr 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -7.23% |
| Apr 4, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 2.70% |
| Apr 3, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -5.96% |
| Apr 2, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 2.37% |
| Apr 1, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.94% |
| Mar 31, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.60% |
| Mar 28, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -3.90% |
| Mar 27, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.57% |
| Mar 26, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.89% |
| Mar 25, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.26% |
| Mar 24, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 5.28% |
| Mar 21, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.23% |
| Mar 20, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.68% |
| Mar 19, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 4.12% |
| Mar 18, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -2.81% |
| Mar 17, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.27% |
| Mar 14, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 5.77% |
| Mar 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.49% |
| Mar 12, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.27% |
| Mar 11, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 5.53% |
| Mar 10, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -9.42% |
| Mar 7, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -2.44% |
| Mar 6, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -1.62% |
| Mar 5, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 4.15% |
| Mar 4, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.17% |
| Mar 3, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.49% |
| Feb 28, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.00% |
| Feb 27, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.14% |
| Feb 26, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -4.15% |
| Feb 25, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -6.43% |
| Feb 24, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.74% |
| Feb 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -4.05% |
| Feb 20, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 2.53% |
| Feb 19, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 2.38% |
| Feb 18, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -2.52% |
| Feb 14, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |