Bitcoin Strategy ProFund Investor (BTCFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 18 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 17 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 16 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 15 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 12 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 11 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 10 Apr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 09 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 08 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 05 Apr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 04 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 03 Apr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 02 Apr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 01 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 28 Mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 27 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 26 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 25 Mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 22 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 21 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 20 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 19 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 18 Mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 15 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 14 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 13 Mar 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| 12 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 11 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 08 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 07 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 06 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 05 Mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 04 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 01 Mar 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 29 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 28 Feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 27 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 26 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 23 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 22 Feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 21 Feb 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 20 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 16 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 15 Feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 14 Feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 13 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 12 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 09 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 08 Feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 07 Feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 06 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 05 Feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 02 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 01 Feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 01 Feb 2024 | 0.402 Dividend | |||||
| 31 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.55 | - |
| 30 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.04 | - |
| 29 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.89 | - |
| 26 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.36 | - |
| 25 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.28 | - |
| 24 Jan 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.25 | - |
| 23 Jan 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.07 | - |
| 22 Jan 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.48 | - |
| 19 Jan 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.14 | - |
| 18 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.81 | - |
| 17 Jan 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.70 | - |
| 16 Jan 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.91 | - |
| 12 Jan 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.07 | - |
| 11 Jan 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.29 | - |
| 10 Jan 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.30 | - |
| 09 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.64 | - |
| 08 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.75 | - |
| 05 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.42 | - |
| 04 Jan 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.55 | - |
| 03 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.81 | - |
| 02 Jan 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.85 | - |
| 29 Dec 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.54 | - |
| 28 Dec 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 19.83 | - |
| 28 Dec 2023 | 0.077 Dividend | |||||
| 27 Dec 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.33 | - |
| 26 Dec 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 19.68 | - |
| 22 Dec 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.43 | - |
| 21 Dec 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.47 | - |
| 20 Dec 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 20.37 | - |
| 19 Dec 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 19.76 | - |
| 18 Dec 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 19.64 | - |
| 15 Dec 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 20.13 | - |
| 14 Dec 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 20.13 | - |
| 13 Dec 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.14 | - |
| 12 Dec 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.32 | - |
| 11 Dec 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.12 | - |
| 08 Dec 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 20.92 | - |
| 07 Dec 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.35 | - |
| 06 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.60 | - |
| 05 Dec 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 20.64 | - |
| 04 Dec 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 19.68 | - |
| 01 Dec 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 18.27 | - |
| 30 Nov 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 17.78 | - |
| 29 Nov 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 17.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.