Profunds - Ether Strategy Profund Investment Fund (ETHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.02
-0.40 (-2.44%)
Feb 17, 2026, 9:30 AM EST
ETHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -2.44% |
| Feb 13, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 6.83% |
| Feb 12, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -2.10% |
| Feb 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.85% |
| Feb 10, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -5.39% |
| Feb 9, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 3.39% |
| Feb 6, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 10.28% |
| Feb 5, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -14.06% |
| Feb 4, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -5.63% |
| Feb 3, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.86% |
| Feb 2, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -13.43% |
| Jan 30, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -4.40% |
| Jan 29, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -6.98% |
| Jan 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.37% |
| Jan 27, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 4.20% |
| Jan 26, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -1.35% |
| Jan 23, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.04% |
| Jan 22, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -3.04% |
| Jan 21, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.91% |
| Jan 20, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -8.91% |
| Jan 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.15% |
| Jan 15, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -3.01% |
| Jan 14, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 5.61% |
| Jan 13, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 3.36% |
| Jan 12, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.09% |
| Jan 9, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -1.16% |
| Jan 8, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.07% |
| Jan 7, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -3.40% |
| Jan 6, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.04% |
| Jan 5, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 3.85% |
| Jan 2, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 5.09% |
| Dec 31, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.50% |
| Dec 30, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.06% |
| Dec 29, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.21% |
| Dec 26, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.17% |
| Dec 24, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -1.13% |
| Dec 23, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.33% |
| Dec 22, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.70% |
| Dec 19, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 7.74% |
| Dec 18, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -1.32% |
| Dec 17, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -4.48% |
| Dec 16, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.63% |
| Dec 15, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -4.93% |
| Dec 12, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -4.37% |
| Dec 11, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -4.08% |
| Dec 10, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.93% |
| Dec 9, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 6.15% |
| Dec 8, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 3.76% |
| Dec 5, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -3.81% |
| Dec 4, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.04% |