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

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

12.25 -0.25 (-2.00%)
Streaming Realtime Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 28, 2022 7.320 7.860 7.320 7.850 1,081,402 +0.52(+7.09%)
Feb 25, 2022 7.360 7.410 7.230 7.330 296,796 +0.13(+1.81%)
Feb 24, 2022 6.630 7.440 6.610 7.200 1,378,131 +0.14(+1.98%)
Feb 23, 2022 7.300 7.300 7.010 7.060 526,623 -0.04(-0.56%)
Feb 22, 2022 7.020 7.170 7.010 7.100 421,758 -0.40(-5.33%)
Feb 18, 2022 7.500 0 -0.17(-2.22%)
Feb 17, 2022 7.910 7.930 7.660 7.670 575,344 -0.60(-7.26%)
Feb 16, 2022 8.200 8.320 8.130 8.270 508,503 +0.00(+0.00%)
Feb 15, 2022 8.310 8.350 8.230 8.270 364,235 +0.36(+4.55%)
Feb 14, 2022 8.010 8.020 7.850 7.910 227,787 -0.03(-0.38%)
Feb 11, 2022 8.200 8.250 7.890 7.940 705,417 -0.35(-4.22%)
Feb 10, 2022 8.190 8.600 8.180 8.290 600,842 -0.11(-1.31%)
Feb 09, 2022 8.260 8.420 8.200 8.400 352,406 +0.09(+1.08%)
Feb 08, 2022 8.190 8.310 8.020 8.310 423,254 +0.02(+0.24%)
Feb 07, 2022 8.040 8.350 8.030 8.290 556,954 +0.68(+8.94%)
Feb 04, 2022 7.100 7.670 7.060 7.610 1,002,269 +0.80(+11.75%)
Feb 03, 2022 6.860 6.960 6.810 6.810 155,205 -0.25(-3.54%)
Feb 02, 2022 7.200 7.200 6.970 7.060 313,106 -0.17(-2.35%)
Feb 01, 2022 7.290 7.340 7.160 7.230 264,567 +0.01(+0.14%)
Jan 31, 2022 7.020 7.220 458,670 +0.12(+1.69%)
Jan 28, 2022 6.940 7.100 6.870 7.100 490,572 +0.43(+6.45%)
Jan 27, 2022 6.930 6.980 6.670 6.670 741,644 -0.28(-4.03%)
Jan 26, 2022 7.230 7.300 6.890 6.950 1,381,972 +0.03(+0.43%)
Jan 25, 2022 6.880 7.050 6.750 6.920 1,409,985 -0.07(-1.00%)
Jan 24, 2022 6.330 7.040 6.230 6.990 2,586,988 -0.21(-2.92%)
Jan 21, 2022 7.250 7.330 7.050 7.200 887,432 -0.82(-10.22%)
Jan 20, 2022 7.940 8.160 7.940 8.020 633,860 +0.23(+2.95%)
Jan 19, 2022 7.940 8.000 7.790 7.790 220,210 -0.06(-0.76%)
Jan 18, 2022 7.750 7.850 7.740 7.850 441,623 -0.04(-0.51%)
Jan 17, 2022 8.060 8.060 7.880 7.890 112,376 -0.22(-2.71%)
Jan 14, 2022 7.950 8.150 7.930 8.110 197,812 +0.09(+1.12%)
Jan 13, 2022 8.310 8.340 7.960 8.020 240,611 -0.21(-2.55%)
Jan 12, 2022 8.240 8.260 8.140 8.230 170,994 +0.19(+2.36%)
Jan 11, 2022 7.780 8.100 7.750 8.040 775,078 +0.20(+2.55%)
Jan 10, 2022 7.500 7.900 7.430 7.840 1,165,959 -0.03(-0.38%)
Jan 07, 2022 7.880 7.930 7.620 7.870 572,367 -0.25(-3.08%)
Jan 06, 2022 8.060 8.190 7.990 8.120 305,114 -0.12(-1.46%)
Jan 05, 2022 8.720 8.790 8.220 8.240 1,121,741 -0.45(-5.18%)
Jan 04, 2022 8.790 8.930 8.550 8.690 388,551 +0.07(+0.81%)
Dec 31, 2021 8.620 8.620 8.620 0 -0.22(-2.49%)
Dec 30, 2021 8.890 9.000 8.840 8.840 299,582 -0.05(-0.56%)
Dec 29, 2021 8.900 9.010 8.830 8.890 366,270 -0.75(-7.78%)
Dec 24, 2021 9.640 9.640 9.640 0 +0.05(+0.52%)
Dec 23, 2021 9.140 9.660 9.120 9.590 712,903 +0.39(+4.24%)
Dec 22, 2021 9.180 9.250 9.130 9.200 212,321 +0.05(+0.55%)
Dec 21, 2021 9.140 9.190 9.080 9.150 138,119 +0.31(+3.51%)
Dec 20, 2021 8.600 8.870 8.560 8.840 230,735 +0.14(+1.61%)
Dec 17, 2021 8.760 8.900 8.540 8.700 419,307 -0.31(-3.44%)
Dec 16, 2021 9.160 9.190 8.950 9.010 714,496 -0.25(-2.70%)
Dec 15, 2021 8.980 9.300 8.750 9.260 508,955 +0.28(+3.12%)
Dec 14, 2021 8.790 8.980 8.720 8.980 773,435 +0.23(+2.63%)
Dec 13, 2021 9.010 9.020 8.590 8.750 2,153,286 -0.35(-3.85%)
Dec 10, 2021 9.300 9.340 8.890 9.100 809,841 +0.15(+1.68%)
Dec 09, 2021 9.250 9.250 8.890 8.950 1,038,202 -0.60(-6.28%)
Dec 08, 2021 9.460 9.640 9.400 9.550 536,556 +0.04(+0.42%)
Dec 07, 2021 9.600 9.790 9.450 9.510 474,035 +0.33(+3.59%)
Dec 06, 2021 9.130 9.290 8.990 9.180 617,702 -0.87(-8.66%)
Dec 03, 2021 10.68 10.69 9.690 10.05 1,345,848 -0.66(-6.16%)
Dec 02, 2021 10.61 10.71 10.55 10.71 310,048 +0.02(+0.19%)
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.