Bitcoin ProFund Investor (BTCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.42
+1.19 (4.07%)
Aug 22, 2025, 4:00 PM EDT
BTCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | - | 4.07% |
| Aug 21, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -1.88% |
| Aug 20, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 1.09% |
| Aug 19, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -2.87% |
| Aug 18, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.52% |
| Aug 15, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.01% |
| Aug 14, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -4.08% |
| Aug 13, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 2.75% |
| Aug 12, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.58% |
| Aug 11, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 2.17% |
| Aug 8, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -1.01% |
| Aug 7, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 2.03% |
| Aug 6, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.48% |
| Aug 5, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.97% |
| Aug 4, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 1.49% |
| Aug 1, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -7.20% |
| Jul 31, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.16% |
| Jul 30, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.56% |
| Jul 29, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.59% |
| Jul 28, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 1.00% |
| Jul 25, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -1.88% |
| Jul 24, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.49% |
| Jul 23, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.77% |
| Jul 22, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 2.29% |
| Jul 21, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.59% |
| Jul 18, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -1.44% |
| Jul 17, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -0.28% |
| Jul 16, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 2.48% |
| Jul 15, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -2.90% |
| Jul 14, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.45% |
| Jul 11, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 4.09% |
| Jul 10, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 1.47% |
| Jul 9, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 2.79% |
| Jul 8, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.71% |
| Jul 7, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -1.76% |
| Jul 3, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.13% |
| Jul 2, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 4.27% |
| Jul 1, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -5.16% |
| Jun 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.70% |
| Jun 27, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.72% |
| Jun 26, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.20% |
| Jun 25, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 1.97% |
| Jun 24, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 2.40% |
| Jun 23, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.14% |
| Jun 20, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.51% |
| Jun 18, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.88% |
| Jun 17, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -3.67% |
| Jun 16, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 3.36% |
| Jun 13, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -1.59% |
| Jun 12, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -1.88% |