Profunds - Ether Strategy Profund Investment Fund (ETHFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.91
-0.18 (-0.72%)
Jul 3, 2025, 4:00 PM EDT
ETHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.72% |
| Jul 2, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 8.43% |
| Jul 1, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -4.50% |
| Jun 30, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 4.26% |
| Jun 27, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.11% |
| Jun 26, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.17% |
| Jun 25, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.13% |
| Jun 24, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 5.24% |
| Jun 23, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -4.25% |
| Jun 20, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -3.16% |
| Jun 18, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -1.51% |
| Jun 17, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -4.90% |
| Jun 16, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 5.16% |
| Jun 13, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -6.22% |
| Jun 12, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -4.23% |
| Jun 11, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 1.38% |
| Jun 10, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 7.40% |
| Jun 9, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 3.87% |
| Jun 6, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.68% |
| Jun 5, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -3.85% |
| Jun 4, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.04% |
| Jun 3, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 3.63% |
| Jun 2, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -3.00% |
| May 30, 2025 | 24.97 | 24.97 | 24.97 | 25.31 | 24.97 | -2.88% |
| May 29, 2025 | 25.71 | 25.71 | 25.71 | 26.06 | 25.71 | 0.97% |
| May 28, 2025 | 25.46 | 25.46 | 25.46 | 25.81 | 25.46 | -2.53% |
| May 27, 2025 | 26.12 | 26.12 | 26.12 | 26.48 | 26.12 | 4.87% |
| May 23, 2025 | 24.91 | 24.91 | 24.91 | 25.25 | 24.91 | -2.81% |
| May 22, 2025 | 25.63 | 25.63 | 25.63 | 25.98 | 25.63 | 4.72% |
| May 21, 2025 | 24.47 | 24.47 | 24.47 | 24.81 | 24.47 | 0.36% |
| May 20, 2025 | 24.39 | 24.39 | 24.39 | 24.72 | 24.39 | -0.68% |
| May 19, 2025 | 24.55 | 24.55 | 24.55 | 24.89 | 24.55 | -2.89% |
| May 16, 2025 | 25.28 | 25.28 | 25.28 | 25.63 | 25.28 | 2.60% |
| May 15, 2025 | 24.64 | 24.64 | 24.64 | 24.98 | 24.64 | -2.91% |
| May 14, 2025 | 25.38 | 25.38 | 25.38 | 25.73 | 25.38 | -3.31% |
| May 13, 2025 | 26.25 | 26.25 | 26.25 | 26.61 | 26.25 | 9.37% |
| May 12, 2025 | 24.00 | 24.00 | 24.00 | 24.33 | 24.00 | 5.46% |
| May 9, 2025 | 22.76 | 22.76 | 22.76 | 23.07 | 22.76 | 10.01% |
| May 8, 2025 | 20.69 | 20.69 | 20.69 | 20.97 | 20.69 | 18.01% |
| May 7, 2025 | 17.53 | 17.53 | 17.53 | 17.77 | 17.53 | 0.68% |
| May 6, 2025 | 17.41 | 17.41 | 17.41 | 17.65 | 17.41 | -1.67% |
| May 5, 2025 | 17.71 | 17.71 | 17.71 | 17.95 | 17.71 | -1.64% |
| May 2, 2025 | 18.00 | 18.00 | 18.00 | 18.25 | 18.00 | -0.27% |
| May 1, 2025 | 18.05 | 18.05 | 18.05 | 18.30 | 18.05 | 3.33% |
| Apr 30, 2025 | 17.47 | 17.47 | 17.47 | 17.71 | 17.47 | -1.94% |
| Apr 29, 2025 | 17.82 | 17.82 | 17.82 | 18.06 | 17.82 | 1.46% |
| Apr 28, 2025 | 17.56 | 17.56 | 17.56 | 17.80 | 17.56 | -0.50% |
| Apr 25, 2025 | 17.65 | 17.65 | 17.65 | 17.89 | 17.65 | 2.17% |
| Apr 24, 2025 | 17.27 | 17.27 | 17.27 | 17.51 | 17.27 | -1.35% |
| Apr 23, 2025 | 17.51 | 17.51 | 17.51 | 17.75 | 17.51 | 5.03% |