Profunds - Ether Strategy Profund Investment Fund (ETHFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.95
-0.30 (-1.64%)
May 5, 2025, 9:30 AM EDT
ETHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.67% |
| May 5, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.64% |
| May 2, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.27% |
| May 1, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3.33% |
| Apr 30, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -1.94% |
| Apr 29, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1.46% |
| Apr 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.50% |
| Apr 25, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 2.17% |
| Apr 24, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -1.35% |
| Apr 23, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 5.03% |
| Apr 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 8.19% |
| Apr 21, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.64% |
| Apr 17, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.44% |
| Apr 16, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.25% |
| Apr 15, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.84% |
| Apr 14, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 4.62% |
| Apr 11, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 3.59% |
| Apr 10, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -7.96% |
| Apr 9, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 12.23% |
| Apr 8, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -5.34% |
| Apr 7, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -14.75% |
| Apr 4, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.46% |
| Apr 3, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -6.87% |
| Apr 2, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.21% |
| Apr 1, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 4.67% |
| Mar 31, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -2.31% |
| Mar 28, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -6.81% |
| Mar 27, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.25% |
| Mar 26, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -3.67% |
| Mar 25, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.77% |
| Mar 24, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 5.95% |
| Mar 21, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.05% |
| Mar 20, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -2.91% |
| Mar 19, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 6.79% |
| Mar 18, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -2.06% |
| Mar 17, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.36% |
| Mar 14, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 4.66% |
| Mar 13, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -1.65% |
| Mar 12, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -3.74% |
| Mar 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 4.78% |
| Mar 10, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -13.72% |
| Mar 7, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -2.00% |
| Mar 6, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.57% |
| Mar 5, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 4.29% |
| Mar 4, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.70% |
| Mar 3, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -4.31% |
| Feb 28, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.42% |
| Feb 27, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -3.51% |
| Feb 26, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -6.44% |