Skip to main content
logo
Bitcoin ProFund Investor (BTCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.93
-0.51 (-2.92%)
May 18, 2026, 4:00 PM EST

BTCFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 18, 202616.9316.9316.9316.93--2.92%
May 15, 202617.4417.4417.4417.4417.44-2.95%
May 14, 202617.9717.9717.9717.9717.972.33%
May 13, 202617.5617.5617.5617.5617.56-1.51%
May 12, 202617.8317.8317.8317.8317.83-1.44%
May 11, 202618.0918.0918.0918.0918.092.26%
May 8, 202617.6917.6917.6917.6917.690.06%
May 7, 202617.6817.6817.6817.6817.68-1.72%
May 6, 202617.9917.9917.9917.9917.99-0.22%
May 5, 202618.0318.0318.0318.0318.031.92%
May 4, 202617.6917.6917.6917.6917.692.08%
May 1, 202617.3317.3317.3317.3317.332.67%
Apr 30, 202616.8816.8816.8816.8816.881.26%
Apr 29, 202616.6716.6716.6716.6716.67-1.13%
Apr 28, 202616.8616.8616.8616.8616.86-0.71%
Apr 27, 202616.9816.9816.9816.9816.98-1.05%
Apr 24, 202617.1617.1617.1617.1617.16-0.29%
Apr 23, 202617.2117.2117.2117.2117.21-1.43%
Apr 22, 202617.4617.4617.4617.4617.465.24%
Apr 21, 202616.5916.5916.5916.5916.59-1.72%
Apr 20, 202616.8816.8816.8816.8816.88-1.57%
Apr 17, 202617.1517.1517.1517.1517.152.76%
Apr 16, 202616.6916.6916.6916.6916.690.48%
Apr 15, 202616.6116.6116.6116.6116.611.03%
Apr 14, 202616.4416.4416.4416.4416.441.23%
Apr 13, 202616.2416.2416.2416.2416.24-
Apr 10, 202616.2416.2416.2416.2416.241.69%
Apr 9, 202615.9715.9715.9715.9715.971.14%
Apr 8, 202615.7915.7915.7915.7915.793.34%
Apr 7, 202615.2815.2815.2815.2815.28-1.10%
Apr 6, 202615.4515.4515.4515.4515.454.11%
Apr 2, 202614.8414.8414.8414.8414.84-1.66%
Apr 1, 202615.0915.0915.0915.0915.090.47%
Mar 31, 202615.0215.0215.0215.0215.022.04%
Mar 30, 202614.7214.7214.7214.7214.720.68%
Mar 27, 202614.6214.6214.6214.6214.62-3.69%
Mar 26, 202615.1815.1815.1815.1815.18-3.37%
Mar 25, 202615.7115.7115.7115.7115.712.21%
Mar 24, 202615.3715.3715.3715.3715.37-1.91%
Mar 23, 202615.6715.6715.6715.6715.670.71%
Mar 20, 202615.5615.5615.5615.5615.56-0.19%
Mar 19, 202615.5915.5915.5915.5915.59-1.08%
Mar 18, 202615.7615.7615.7615.7615.76-4.77%
Mar 17, 202616.5516.5516.5516.5516.550.79%
Mar 16, 202616.4216.4216.4216.4216.423.92%
Mar 13, 202615.8015.8015.8015.8015.800.96%
Mar 12, 202615.6515.6515.6515.6515.65-0.25%
Mar 11, 202615.6915.6915.6915.6915.690.90%
Mar 10, 202615.5515.5515.5515.5515.551.44%
Mar 9, 202615.3315.3315.3315.3315.331.39%