Profunds - Ether Strategy Profund Investment Fund (ETHFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.44
+0.89 (3.63%)
Jun 3, 2025, 4:00 PM EDT
ETHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 22, 2025 | 16.67 | 16.67 | 16.67 | 16.90 | 16.67 | 8.19% |
| Apr 21, 2025 | 15.41 | 15.41 | 15.41 | 15.62 | 15.41 | -0.64% |
| Apr 17, 2025 | 15.51 | 15.51 | 15.51 | 15.72 | 15.51 | -0.44% |
| Apr 16, 2025 | 15.58 | 15.58 | 15.58 | 15.79 | 15.58 | -1.25% |
| Apr 15, 2025 | 15.77 | 15.77 | 15.77 | 15.99 | 15.77 | -1.84% |
| Apr 14, 2025 | 16.07 | 16.07 | 16.07 | 16.29 | 16.07 | 4.62% |
| Apr 11, 2025 | 15.36 | 15.36 | 15.36 | 15.57 | 15.36 | 3.59% |
| Apr 10, 2025 | 14.83 | 14.83 | 14.83 | 15.03 | 14.83 | -7.96% |
| Apr 9, 2025 | 16.11 | 16.11 | 16.11 | 16.33 | 16.11 | 12.23% |
| Apr 8, 2025 | 14.35 | 14.35 | 14.35 | 14.55 | 14.35 | -5.34% |
| Apr 7, 2025 | 15.16 | 15.16 | 15.16 | 15.37 | 15.16 | -14.75% |
| Apr 4, 2025 | 17.79 | 17.79 | 17.79 | 18.03 | 17.79 | 1.46% |
| Apr 3, 2025 | 17.53 | 17.53 | 17.53 | 17.77 | 17.53 | -6.87% |
| Apr 2, 2025 | 18.82 | 18.82 | 18.82 | 19.08 | 18.82 | 0.21% |
| Apr 1, 2025 | 18.78 | 18.78 | 18.78 | 19.04 | 18.78 | 4.67% |
| Mar 31, 2025 | 17.94 | 17.94 | 17.94 | 18.19 | 17.94 | -2.31% |
| Mar 28, 2025 | 18.37 | 18.37 | 18.37 | 18.62 | 18.37 | -6.81% |
| Mar 27, 2025 | 19.71 | 19.71 | 19.71 | 19.98 | 19.71 | 0.25% |
| Mar 26, 2025 | 19.66 | 19.66 | 19.66 | 19.93 | 19.66 | -3.67% |