Bitcoin ProFund Investor (BTCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.85
-0.95 (-2.90%)
Jul 16, 2025, 8:05 AM EDT
BTCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 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% |
| 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% |