Bitcoin Strategy ProFund (BTCFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 23 Mar 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 22 Mar 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 21 Mar 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 20 Mar 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 17 Mar 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 16 Mar 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 15 Mar 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 14 Mar 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 13 Mar 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 10 Mar 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 09 Mar 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 08 Mar 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 07 Mar 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 06 Mar 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 03 Mar 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 02 Mar 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 01 Mar 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 28 Feb 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 27 Feb 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 24 Feb 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 23 Feb 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 22 Feb 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 21 Feb 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 17 Feb 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 16 Feb 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 15 Feb 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 14 Feb 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 13 Feb 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 10 Feb 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 09 Feb 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 08 Feb 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 07 Feb 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 06 Feb 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 03 Feb 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 02 Feb 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 01 Feb 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 31 Jan 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 31 Jan 2023 | 0.216 Dividend | |||||
| 30 Jan 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.31 | - |
| 27 Jan 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.60 | - |
| 26 Jan 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.63 | - |
| 25 Jan 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | - |
| 24 Jan 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | - |
| 23 Jan 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.59 | - |
| 20 Jan 2023 | 13.37 | 13.37 | 13.37 | 13.37 | 13.16 | - |
| 19 Jan 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.45 | - |
| 18 Jan 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | - |
| 17 Jan 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.62 | - |
| 13 Jan 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.47 | - |
| 12 Jan 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 11.24 | - |
| 11 Jan 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | - |
| 10 Jan 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
| 09 Jan 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.11 | - |
| 06 Jan 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 9.91 | - |
| 05 Jan 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 9.87 | - |
| 04 Jan 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | - |
| 03 Jan 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.74 | - |
| 30 Dec 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.69 | - |
| 29 Dec 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.60 | - |
| 28 Dec 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.61 | - |
| 27 Dec 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.63 | - |
| 23 Dec 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.75 | - |
| 22 Dec 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.72 | - |
| 21 Dec 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.72 | - |
| 20 Dec 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.79 | - |
| 19 Dec 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.58 | - |
| 16 Dec 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.75 | - |
| 15 Dec 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 10.11 | - |
| 14 Dec 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 10.34 | - |
| 13 Dec 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.31 | - |
| 12 Dec 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 9.95 | - |
| 09 Dec 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 9.91 | - |
| 08 Dec 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | - |
| 07 Dec 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.72 | - |
| 06 Dec 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 9.85 | - |
| 05 Dec 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.79 | - |
| 02 Dec 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 9.89 | - |
| 01 Dec 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.78 | - |
| 30 Nov 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 9.93 | - |
| 29 Nov 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.45 | - |
| 28 Nov 2022 | 9.44 | 9.44 | 9.44 | 9.44 | 9.29 | - |
| 25 Nov 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.48 | - |
| 23 Nov 2022 | 9.61 | 9.61 | 9.61 | 9.61 | 9.46 | - |
| 22 Nov 2022 | 9.23 | 9.23 | 9.23 | 9.23 | 9.08 | - |
| 21 Nov 2022 | 9.07 | 9.07 | 9.07 | 9.07 | 8.93 | - |
| 18 Nov 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.42 | - |
| 17 Nov 2022 | 9.58 | 9.58 | 9.58 | 9.58 | 9.43 | - |
| 16 Nov 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.30 | - |
| 15 Nov 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.54 | - |
| 14 Nov 2022 | 9.28 | 9.28 | 9.28 | 9.28 | 9.13 | - |
| 11 Nov 2022 | 9.29 | 9.29 | 9.29 | 9.29 | 9.14 | - |
| 10 Nov 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.18 | - |
| 09 Nov 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | - |
| 08 Nov 2022 | 10.54 | 10.54 | 10.54 | 10.54 | 10.37 | - |
| 07 Nov 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 11.96 | - |
| 04 Nov 2022 | 12.32 | 12.32 | 12.32 | 12.32 | 12.12 | - |
| 03 Nov 2022 | 11.81 | 11.81 | 11.81 | 11.81 | 11.62 | - |
| 02 Nov 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.61 | - |
| 01 Nov 2022 | 11.92 | 11.92 | 11.92 | 11.92 | 11.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
