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 (%)
Jul 31, 2023 5.410 5.410 5.340 5.340 55,553 -0.05(-0.93%)
Jul 28, 2023 5.380 5.420 5.360 5.390 86,572 +0.03(+0.56%)
Jul 27, 2023 5.370 5.410 5.330 5.360 136,790 -0.04(-0.74%)
Jul 26, 2023 5.370 5.400 5.360 5.400 55,334 +0.04(+0.75%)
Jul 25, 2023 5.370 5.370 5.350 5.360 15,331 +0.02(+0.37%)
Jul 24, 2023 5.360 5.370 5.300 5.340 29,489 -0.14(-2.55%)
Jul 21, 2023 5.470 5.520 5.460 5.480 379,574 +0.02(+0.37%)
Jul 20, 2023 5.550 5.550 5.420 5.460 53,774 -0.05(-0.91%)
Jul 19, 2023 5.500 5.520 5.460 5.510 91,608 +0.06(+1.10%)
Jul 18, 2023 5.450 5.490 5.410 5.450 103,219 -0.03(-0.55%)
Jul 17, 2023 5.540 5.560 5.450 5.480 161,058 -0.06(-1.08%)
Jul 14, 2023 5.730 5.750 5.500 5.540 196,143 -0.27(-4.65%)
Jul 13, 2023 5.620 5.850 5.600 5.810 199,674 +0.24(+4.31%)
Jul 12, 2023 5.650 5.660 5.550 5.570 169,745 -0.05(-0.89%)
Jul 11, 2023 5.580 5.640 5.580 5.620 63,013 -0.03(-0.53%)
Jul 10, 2023 5.550 5.650 5.550 5.650 35,276 +0.10(+1.80%)
Jul 07, 2023 5.570 5.600 5.540 5.550 39,387 -0.01(-0.18%)
Jul 06, 2023 5.630 5.630 5.530 5.560 71,385 -0.04(-0.71%)
Jul 05, 2023 5.570 5.620 5.560 5.600 24,344 -0.04(-0.71%)
Jul 04, 2023 5.700 5.720 5.640 5.640 34,684 +0.04(+0.71%)
Jun 30, 2023 5.600 0 -0.01(-0.18%)
Jun 29, 2023 5.660 5.660 5.590 5.610 171,664 +0.08(+1.45%)
Jun 28, 2023 5.570 5.600 5.490 5.530 31,463 -0.12(-2.12%)
Jun 27, 2023 5.630 5.700 5.600 5.650 111,837 +0.08(+1.44%)
Jun 26, 2023 5.600 5.630 5.510 5.570 67,989 -0.12(-2.11%)
Jun 23, 2023 5.540 5.780 5.530 5.690 190,434 +0.13(+2.34%)
Jun 22, 2023 5.550 5.570 5.440 5.560 162,184 +0.01(+0.18%)
Jun 21, 2023 5.330 5.650 5.330 5.550 167,892 +0.38(+7.35%)
Jun 20, 2023 4.940 5.180 4.900 5.170 228,078 +0.29(+5.94%)
Jun 19, 2023 4.880 4.960 4.850 4.880 13,976 +0.04(+0.83%)
Jun 16, 2023 4.700 4.840 4.640 4.840 45,308 +0.16(+3.42%)
Jun 15, 2023 4.600 4.680 4.570 4.680 48,195 -0.07(-1.47%)
Jun 14, 2023 4.780 4.790 4.730 4.750 34,964 +0.00(+0.00%)
Jun 13, 2023 4.790 4.800 4.740 4.750 15,311 +0.00(+0.00%)
Jun 12, 2023 4.740 4.760 4.730 4.750 27,683 -0.10(-2.06%)
Jun 09, 2023 4.910 4.910 4.840 4.850 32,906 -0.03(-0.61%)
Jun 08, 2023 4.840 4.900 4.840 4.880 36,623 +0.01(+0.21%)
Jun 07, 2023 4.930 4.930 4.850 4.870 35,253 -0.13(-2.60%)
Jun 06, 2023 4.700 5.000 4.680 5.000 121,784 +0.28(+5.93%)
Jun 05, 2023 4.920 4.920 4.680 4.720 113,574 -0.29(-5.79%)
Jun 02, 2023 4.980 5.010 4.940 5.010 7,755 +0.06(+1.21%)
Jun 01, 2023 4.960 4.990 4.910 4.950 27,258 -0.02(-0.40%)
May 31, 2023 4.990 5.000 4.940 4.970 33,398 -0.16(-3.12%)
May 30, 2023 5.140 5.140 5.080 5.130 31,701 +0.03(+0.59%)
May 29, 2023 5.130 5.130 5.090 5.100 19,933 +0.17(+3.45%)
May 26, 2023 4.860 4.940 4.860 4.930 30,748 +0.07(+1.44%)
May 25, 2023 4.830 4.890 4.820 4.860 10,218 +0.03(+0.62%)
May 24, 2023 4.930 4.930 4.800 4.830 26,882 -0.18(-3.59%)
May 23, 2023 5.000 5.030 4.990 5.010 80,979 +0.07(+1.42%)
May 19, 2023 4.940 0 +0.02(+0.41%)
May 18, 2023 5.010 5.020 4.870 4.920 43,295 -0.13(-2.57%)
May 17, 2023 4.910 5.050 4.900 5.050 23,690 +0.09(+1.81%)
May 16, 2023 4.990 4.990 4.960 4.960 20,800 -0.09(-1.78%)
May 15, 2023 5.040 5.090 5.010 5.050 55,920 +0.20(+4.12%)
May 12, 2023 4.870 4.880 4.760 4.850 95,501 -0.08(-1.62%)
May 11, 2023 5.050 5.050 4.920 4.930 111,504 -0.17(-3.33%)
May 10, 2023 5.160 5.200 4.930 5.100 140,935 +0.01(+0.20%)
May 09, 2023 5.090 5.100 5.050 5.090 32,998 +0.05(+0.99%)
May 08, 2023 5.150 5.180 5.030 5.040 38,003 -0.40(-7.35%)
May 05, 2023 5.330 5.450 5.330 5.440 44,378 +0.12(+2.26%)
May 04, 2023 5.320 5.320 5.290 5.320 17,752 +0.10(+1.92%)
May 03, 2023 5.200 5.270 5.200 5.220 34,033 -0.05(-0.95%)
May 02, 2023 5.150 5.310 5.150 5.270 43,644 +0.15(+2.93%)
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.