Bitcoin Strategy ProFund Investor (BTCFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 25 July 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 24 July 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 23 July 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 22 July 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 19 July 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 18 July 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 17 July 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 16 July 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 15 July 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 12 July 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 11 July 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 10 July 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 09 July 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 08 July 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 05 July 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 03 July 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 02 July 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 01 July 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 01 July 2024 | 0.363 Dividend | |||||
| 28 June 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.94 | - |
| 27 June 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.52 | - |
| 26 June 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.36 | - |
| 25 June 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.78 | - |
| 24 June 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.64 | - |
| 21 June 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.62 | - |
| 20 June 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 24.94 | - |
| 18 June 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.70 | - |
| 17 June 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.60 | - |
| 14 June 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.13 | - |
| 13 June 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.59 | - |
| 12 June 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 25.98 | - |
| 11 June 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 25.91 | - |
| 10 June 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.73 | - |
| 07 June 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.69 | - |
| 06 June 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.15 | - |
| 05 June 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.49 | - |
| 04 June 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.18 | - |
| 03 June 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.63 | - |
| 03 June 2024 | 0.881 Dividend | |||||
| 31 May 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 26.51 | - |
| 30 May 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 26.51 | - |
| 29 May 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 25.91 | - |
| 28 May 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 26.40 | - |
| 24 May 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 26.78 | - |
| 23 May 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 25.90 | - |
| 22 May 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 26.91 | - |
| 21 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 26.79 | - |
| 20 May 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 27.14 | - |
| 17 May 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 25.96 | - |
| 16 May 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 25.22 | - |
| 15 May 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 25.62 | - |
| 14 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 23.82 | - |
| 13 May 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 24.44 | - |
| 10 May 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 23.47 | - |
| 09 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 24.19 | - |
| 08 May 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.05 | - |
| 07 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.40 | - |
| 06 May 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 24.49 | - |
| 03 May 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 24.09 | - |
| 02 May 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 22.98 | - |
| 01 May 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.04 | - |
| 01 May 2024 | 0.819 Dividend | |||||
| 30 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 22.86 | - |
| 29 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 24.45 | - |
| 26 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 24.79 | - |
| 25 Apr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 25.15 | - |
| 24 Apr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 24.86 | - |
| 23 Apr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 25.88 | - |
| 22 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 25.96 | - |
| 19 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 25.07 | - |
| 18 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 24.80 | - |
| 17 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 23.82 | - |
| 16 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 24.52 | - |
| 15 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 24.77 | - |
| 12 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 26.17 | - |
| 11 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 27.58 | - |
| 10 Apr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 27.41 | - |
| 09 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 27.01 | - |
| 08 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 28.08 | - |
| 05 Apr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 26.37 | - |
| 04 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 26.80 | - |
| 03 Apr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 25.79 | - |
| 02 Apr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 25.88 | - |
| 01 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 27.38 | - |
| 01 Apr 2024 | 0.959 Dividend | |||||
| 28 Mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 27.84 | - |
| 27 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 26.98 | - |
| 26 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 27.34 | - |
| 25 Mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 28.00 | - |
| 22 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 25.20 | - |
| 21 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 25.76 | - |
| 20 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 25.97 | - |
| 19 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 25.42 | - |
| 18 Mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 26.44 | - |
| 15 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 27.23 | - |
| 14 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 27.39 | - |
| 13 Mar 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 29.11 | - |
| 12 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 28.28 | - |
| 11 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 28.61 | - |
| *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.