Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purpose Bitcoin ETF [Usd ETF Non-Currenc (TSU: BTCC-U )

12.53 -0.24 (-1.88%)
Streaming Realtime Price Updated: 3:58 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2024 12.90 12.96 12.41 12.53 194,956 -0.24(-1.88%)
Jun 06, 2024 12.87 12.97 12.76 12.77 47,087 -0.15(-1.16%)
Jun 05, 2024 12.90 13.00 12.76 12.92 60,144 +0.20(+1.57%)
Jun 04, 2024 12.60 12.86 12.55 12.72 149,019 +0.21(+1.68%)
Jun 03, 2024 12.62 12.70 12.44 12.51 82,415 +0.26(+2.12%)
May 31, 2024 12.45 12.45 12.15 12.25 57,654 -0.25(-2.00%)
May 30, 2024 12.34 12.57 12.34 12.50 31,733 +0.32(+2.63%)
May 29, 2024 12.27 12.29 12.18 12.18 12,308 -0.24(-1.93%)
May 28, 2024 12.39 12.42 12.23 12.42 60,480 -0.12(-0.96%)
May 27, 2024 12.46 12.80 12.46 12.54 49,939 -0.01(-0.08%)
May 24, 2024 12.19 12.55 12.19 12.55 41,951 +0.38(+3.12%)
May 23, 2024 12.57 12.57 12.11 12.17 56,823 -0.42(-3.34%)
May 22, 2024 12.61 12.79 12.57 12.59 216,812 +0.06(+0.48%)
May 21, 2024 12.85 12.91 12.53 12.53 119,436 +0.39(+3.21%)
May 17, 2024 12.14 0 +0.33(+2.79%)
May 16, 2024 11.94 12.04 11.76 11.81 93,919 -0.17(-1.42%)
May 15, 2024 11.66 12.03 11.60 11.98 103,514 +0.83(+7.44%)
May 14, 2024 11.24 11.26 11.09 11.15 88,145 -0.29(-2.53%)
May 13, 2024 11.37 11.50 11.35 11.44 31,217 +0.45(+4.09%)
May 10, 2024 11.38 11.44 10.94 10.99 74,077 -0.30(-2.66%)
May 09, 2024 11.14 11.33 11.14 11.29 27,031 -0.01(-0.09%)
May 08, 2024 11.26 11.37 11.23 11.30 24,911 -0.12(-1.05%)
May 07, 2024 11.50 11.65 11.41 11.42 46,549 -0.03(-0.26%)
May 06, 2024 11.51 11.64 11.43 11.45 57,756 +0.20(+1.78%)
May 03, 2024 11.12 11.27 11.12 11.25 50,006 +0.48(+4.46%)
May 02, 2024 10.64 10.77 10.57 10.77 80,693 +0.46(+4.46%)
May 01, 2024 10.44 10.75 10.26 10.31 189,021 -0.40(-3.73%)
Apr 30, 2024 11.11 11.14 10.70 10.71 155,742 -0.69(-6.05%)
Apr 29, 2024 11.32 11.42 11.22 11.40 84,056 -0.18(-1.55%)
Apr 26, 2024 11.56 11.70 11.52 11.58 24,358 -0.13(-1.11%)
Apr 25, 2024 11.47 11.71 11.47 11.71 18,443 +0.11(+0.95%)
Apr 24, 2024 11.99 12.02 11.56 11.60 94,182 -0.45(-3.73%)
Apr 23, 2024 12.02 12.17 12.00 12.05 73,123 -0.03(-0.25%)
Apr 22, 2024 11.99 12.13 11.93 12.08 63,216 +0.41(+3.51%)
Apr 19, 2024 11.76 11.80 11.56 11.67 79,808 +0.15(+1.30%)
Apr 18, 2024 11.34 11.62 11.26 11.52 125,891 +0.42(+3.78%)
Apr 17, 2024 11.31 11.41 10.84 11.10 152,875 -0.29(-2.55%)
Apr 16, 2024 11.46 11.50 11.21 11.39 50,574 -0.11(-0.96%)
Apr 15, 2024 12.01 12.05 11.36 11.50 60,352 -0.63(-5.19%)
Apr 12, 2024 12.74 12.74 11.86 12.13 116,649 -0.63(-4.94%)
Apr 11, 2024 12.83 12.84 12.63 12.76 38,448 +0.07(+0.55%)
Apr 10, 2024 12.29 12.69 12.27 12.69 70,742 +0.17(+1.36%)
Apr 09, 2024 12.83 12.84 12.40 12.52 46,343 -0.50(-3.84%)
Apr 08, 2024 13.08 13.10 12.96 13.02 95,564 +0.79(+6.46%)
Apr 05, 2024 12.15 12.41 12.14 12.23 33,698 -0.19(-1.53%)
Apr 04, 2024 12.24 12.58 12.20 12.42 171,882 +0.47(+3.93%)
Apr 03, 2024 11.95 12.12 11.90 11.95 95,738 -0.05(-0.42%)
Apr 02, 2024 11.80 12.02 11.72 12.00 119,890 -0.66(-5.21%)
Apr 01, 2024 12.70 12.74 12.39 12.66 107,157 -0.23(-1.78%)
Mar 28, 2024 12.89 0 +0.43(+3.45%)
Mar 27, 2024 13.00 13.00 12.43 12.46 211,548 -0.15(-1.19%)
Mar 26, 2024 12.85 12.88 12.61 12.61 164,497 -0.29(-2.25%)
Mar 25, 2024 12.15 12.91 12.15 12.90 296,345 +1.28(+11.02%)
Mar 22, 2024 11.65 11.68 11.39 11.62 99,152 -0.20(-1.69%)
Mar 21, 2024 12.30 12.30 11.80 11.82 120,751 -0.11(-0.92%)
Mar 20, 2024 11.50 11.99 11.30 11.93 685,818 +0.25(+2.14%)
Mar 19, 2024 11.56 11.94 11.31 11.68 436,184 -0.48(-3.95%)
Mar 18, 2024 12.34 12.43 12.09 12.16 218,621 -0.32(-2.56%)
Mar 15, 2024 12.32 12.82 12.27 12.48 171,682 -0.07(-0.56%)
Mar 14, 2024 13.19 13.21 12.42 12.55 310,510 -0.80(-5.99%)
Mar 13, 2024 13.24 13.35 13.11 13.35 231,559 +0.38(+2.93%)
Mar 12, 2024 13.18 13.29 12.48 12.97 250,683 -0.15(-1.14%)
Mar 11, 2024 13.13 13.25 12.96 13.12 748,743 +0.52(+4.13%)
Mar 08, 2024 12.35 12.76 12.05 12.60 490,593 +0.28(+2.27%)
Mar 07, 2024 12.23 12.36 12.13 12.32 472,274 +0.14(+1.15%)
Mar 06, 2024 12.12 12.28 11.92 12.18 252,737 +0.95(+8.46%)
Mar 05, 2024 12.29 12.60 10.79 11.23 1,427,298 -1.11(-9.00%)
Mar 04, 2024 11.89 12.35 11.89 12.34 481,587 +0.84(+7.30%)
Mar 01, 2024 11.32 11.50 11.12 11.50 136,991 +0.22(+1.95%)
Feb 29, 2024 11.50 11.55 10.97 11.28 471,981 +0.31(+2.83%)
Feb 28, 2024 10.91 11.70 10.70 10.97 1,224,268 +0.64(+6.20%)
Feb 27, 2024 10.33 10.45 10.24 10.33 430,068 +0.40(+4.03%)
Feb 26, 2024 9.320 10.00 9.320 9.930 730,322 +0.65(+7.00%)
Feb 23, 2024 9.300 9.310 9.200 9.280 132,220 -0.16(-1.69%)
Feb 22, 2024 9.300 9.450 9.270 9.440 126,309 +0.20(+2.16%)
Feb 21, 2024 9.240 9.330 9.210 9.240 99,336 -0.21(-2.22%)
Feb 20, 2024 9.490 9.520 9.260 9.450 219,133 +0.01(+0.11%)
Feb 16, 2024 9.440 0 +0.02(+0.21%)
Feb 15, 2024 9.530 9.620 9.410 9.420 352,718 +0.01(+0.11%)
Feb 14, 2024 9.380 9.460 9.320 9.410 323,663 +0.45(+5.02%)
Feb 13, 2024 8.920 8.980 8.790 8.960 526,251 -0.17(-1.86%)
Feb 12, 2024 8.750 9.170 8.750 9.130 1,310,889 +0.48(+5.55%)
Feb 09, 2024 8.520 8.760 8.520 8.650 447,200 +0.38(+4.59%)
Feb 08, 2024 8.180 8.290 8.160 8.270 272,870 +0.26(+3.25%)
Feb 07, 2024 7.830 8.040 7.800 8.010 302,870 +0.18(+2.30%)
Feb 06, 2024 7.780 7.880 7.780 7.830 375,904 +0.13(+1.69%)
Feb 05, 2024 7.860 7.880 7.690 7.700 68,983 -0.09(-1.16%)
Feb 02, 2024 7.760 7.890 7.760 7.790 1,131,732 -0.04(-0.51%)
Feb 01, 2024 7.690 7.860 7.690 7.830 146,053 +0.11(+1.42%)
Jan 31, 2024 7.770 7.940 7.720 7.720 151,028 -0.20(-2.53%)
Jan 30, 2024 7.900 7.940 7.860 7.920 371,868 +0.08(+1.02%)
Jan 29, 2024 7.620 7.860 7.600 7.840 201,364 +0.22(+2.89%)
Jan 26, 2024 7.470 7.670 7.470 7.620 1,152,017 +0.40(+5.54%)
Jan 25, 2024 7.260 7.280 7.210 7.220 44,746 +0.02(+0.28%)
Jan 24, 2024 7.240 7.300 7.190 7.200 153,496 +0.11(+1.55%)
Jan 23, 2024 7.020 7.180 7.000 7.090 236,875 -0.20(-2.74%)
Jan 22, 2024 7.360 7.420 7.170 7.290 494,219 -0.24(-3.19%)
Jan 19, 2024 7.440 7.650 7.320 7.530 529,329 +0.12(+1.62%)
Jan 18, 2024 7.750 7.770 7.370 7.410 751,065 -0.33(-4.26%)
Jan 17, 2024 7.750 7.800 7.650 7.740 1,397,183 -0.09(-1.15%)
Jan 16, 2024 7.770 7.880 7.660 7.830 721,137 +0.02(+0.26%)
Jan 15, 2024 7.730 7.850 7.660 7.810 63,650 -0.09(-1.14%)
Jan 12, 2024 8.320 8.350 7.840 7.900 1,888,370 -0.48(-5.73%)
Jan 11, 2024 8.610 8.940 8.310 8.380 1,289,409 -0.17(-1.99%)
Jan 10, 2024 8.280 8.550 8.160 8.550 944,530 +0.04(+0.47%)
Jan 09, 2024 8.540 8.580 8.470 8.510 393,181 -0.04(-0.47%)
Jan 08, 2024 8.210 8.610 8.150 8.550 865,802 +0.52(+6.48%)
Jan 05, 2024 7.980 8.100 7.870 8.030 429,918 -0.04(-0.50%)
Jan 04, 2024 7.890 8.160 7.890 8.070 179,530 +0.27(+3.46%)
Jan 03, 2024 7.690 7.940 7.670 7.800 419,328 -0.38(-4.65%)
Jan 02, 2024 8.190 8.740 8.170 8.180 302,599 +0.51(+6.65%)
Dec 29, 2023 7.670 0 -0.20(-2.54%)
Dec 28, 2023 7.840 7.870 7.720 7.870 191,192 -0.09(-1.13%)
Dec 27, 2023 7.840 7.980 7.820 7.960 807,579 -0.03(-0.38%)
Dec 22, 2023 7.990 0 -0.01(-0.12%)
Dec 21, 2023 8.020 8.030 7.920 8.000 255,281 +0.06(+0.76%)
Dec 20, 2023 7.990 8.080 7.900 7.940 326,295 +0.24(+3.12%)
Dec 19, 2023 7.780 7.780 7.630 7.700 173,480 +0.04(+0.52%)
Dec 18, 2023 7.550 7.660 7.510 7.660 77,821 -0.05(-0.65%)
Dec 15, 2023 7.720 7.720 7.620 7.710 268,484 -0.14(-1.78%)
Dec 14, 2023 7.790 7.910 7.720 7.850 164,639 +0.01(+0.13%)
Dec 13, 2023 7.550 7.840 7.530 7.840 204,533 +0.31(+4.12%)
Dec 12, 2023 7.590 7.630 7.430 7.530 211,514 +0.09(+1.21%)
Dec 11, 2023 7.660 7.670 7.350 7.440 251,767 -0.68(-8.37%)
Dec 08, 2023 7.950 8.120 7.950 8.120 249,982 +0.21(+2.65%)
Dec 07, 2023 7.930 8.020 7.870 7.910 187,709 -0.10(-1.25%)
Dec 06, 2023 8.060 8.090 7.990 8.010 302,677 -0.01(-0.12%)
Dec 05, 2023 7.680 8.040 7.680 8.020 541,899 +0.39(+5.11%)
Dec 04, 2023 7.570 7.670 7.500 7.630 721,157 +0.54(+7.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.