Bitcoin ProFund Investor (BTCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.18
-0.04 (-0.14%)
Jun 23, 2025, 4:00 PM EDT
BTCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 23, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | - | - |
| 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% |
| Jun 11, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.74% |
| Jun 10, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.81% |
| Jun 9, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 4.16% |
| Jun 6, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 2.50% |
| Jun 5, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -3.09% |
| Jun 4, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -1.26% |
| Jun 3, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.75% |
| Jun 2, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -3.55% |
| May 30, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -1.09% |
| May 29, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -1.30% |
| May 28, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -2.78% |
| May 27, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 1.09% |
| May 23, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -2.32% |
| May 22, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 2.28% |
| May 21, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1.49% |
| May 20, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 1.41% |
| May 19, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 1.40% |
| May 16, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.92% |
| May 15, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.13% |
| May 14, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -1.55% |
| May 13, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 3.10% |
| May 12, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -1.44% |
| May 9, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 1.80% |
| May 8, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 5.32% |
| May 7, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 1.32% |
| May 6, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.72% |
| May 5, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -2.83% |
| May 2, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.32% |
| May 1, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.60% |
| Apr 30, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -1.32% |
| Apr 29, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.49% |
| Apr 28, 2025 | 28.63 | 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% |