Bitcoin Strategy ProFund Investor (BTCFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| Apr 19, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Apr 18, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| Apr 17, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| Apr 16, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Apr 15, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| Apr 12, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| Apr 11, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| Apr 10, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| Apr 09, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Apr 08, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| Apr 05, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| Apr 04, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| Apr 03, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| Apr 02, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| Apr 01, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Mar 28, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| Mar 27, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Mar 26, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Mar 25, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| Mar 22, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| Mar 21, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| Mar 20, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| Mar 19, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| Mar 18, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| Mar 15, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| Mar 14, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| Mar 13, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| Mar 12, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| Mar 11, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| Mar 08, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| Mar 07, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| Mar 06, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| Mar 05, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| Mar 04, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| Mar 01, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| Feb 29, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Feb 28, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| Feb 27, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| Feb 26, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| Feb 23, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| Feb 22, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| Feb 21, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| Feb 20, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| Feb 16, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| Feb 15, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| Feb 14, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| Feb 13, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| Feb 12, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Feb 09, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Feb 08, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| Feb 07, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| Feb 06, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| Feb 05, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| Feb 02, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| Feb 01, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| Feb 01, 2024 | 0.402 Dividend | |||||
| Jan 31, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.55 | - |
| Jan 30, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.04 | - |
| Jan 29, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.89 | - |
| Jan 26, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.36 | - |
| Jan 25, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.28 | - |
| Jan 24, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.25 | - |
| Jan 23, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.07 | - |
| Jan 22, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.48 | - |
| Jan 19, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.14 | - |
| Jan 18, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.81 | - |
| Jan 17, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.70 | - |
| Jan 16, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.91 | - |
| Jan 12, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.07 | - |
| Jan 11, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.29 | - |
| Jan 10, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.30 | - |
| Jan 09, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.64 | - |
| Jan 08, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.75 | - |
| Jan 05, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.42 | - |
| Jan 04, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.55 | - |
| Jan 03, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.81 | - |
| Jan 02, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.85 | - |
| Dec 29, 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.54 | - |
| Dec 28, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 19.83 | - |
| Dec 28, 2023 | 0.077 Dividend | |||||
| Dec 27, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.33 | - |
| Dec 26, 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 19.68 | - |
| Dec 22, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.43 | - |
| Dec 21, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.47 | - |
| Dec 20, 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 20.37 | - |
| Dec 19, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 19.76 | - |
| Dec 18, 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 19.64 | - |
| Dec 15, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 20.13 | - |
| Dec 14, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 20.13 | - |
| Dec 13, 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.14 | - |
| Dec 12, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.32 | - |
| Dec 11, 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.12 | - |
| Dec 08, 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 20.92 | - |
| Dec 07, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.35 | - |
| Dec 06, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.60 | - |
| Dec 05, 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 20.64 | - |
| Dec 04, 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 19.68 | - |
| Dec 01, 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 18.27 | - |
| Nov 30, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 17.78 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.