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

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

12.06 -0.12 (-0.99%)
Streaming Realtime Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Sep 30, 2021 8.190 8.300 8.070 8.220 187,579 +0.47(+6.06%)
Sep 29, 2021 7.940 7.970 7.740 7.750 143,427 -0.08(-1.02%)
Sep 28, 2021 8.010 8.010 7.760 7.830 223,841 -0.29(-3.57%)
Sep 27, 2021 8.240 8.330 8.090 8.120 213,389 +0.11(+1.37%)
Sep 24, 2021 7.790 8.060 7.770 8.010 347,446 -0.45(-5.32%)
Sep 23, 2021 8.360 8.480 8.250 8.460 359,281 +0.25(+3.05%)
Sep 22, 2021 8.000 8.310 7.950 8.210 331,293 +0.26(+3.27%)
Sep 21, 2021 8.130 8.170 7.850 7.950 1,108,473 -0.33(-3.99%)
Sep 20, 2021 8.280 8.340 8.100 8.280 414,137 -0.68(-7.59%)
Sep 17, 2021 8.940 9.000 8.820 8.960 182,369 +0.01(+0.11%)
Sep 16, 2021 9.090 9.090 8.910 8.950 256,095 -0.14(-1.54%)
Sep 15, 2021 9.000 9.130 8.960 9.090 182,116 +0.32(+3.65%)
Sep 14, 2021 8.790 8.860 8.720 8.770 175,340 +0.32(+3.79%)
Sep 13, 2021 8.410 8.830 8.180 8.450 387,936 -0.16(-1.86%)
Sep 10, 2021 8.680 8.720 8.440 8.610 284,263 -0.18(-2.05%)
Sep 09, 2021 8.910 8.930 8.760 8.790 178,952 +0.02(+0.23%)
Sep 08, 2021 8.800 8.820 8.620 8.770 242,493 -0.04(-0.45%)
Sep 07, 2021 9.660 9.660 8.170 8.810 1,722,762 -0.71(-7.46%)
Sep 03, 2021 9.520 9.520 9.520 0 +0.22(+2.37%)
Sep 02, 2021 9.500 9.510 9.290 9.300 320,846 +0.20(+2.20%)
Sep 01, 2021 8.990 9.270 8.930 9.100 276,287 +0.15(+1.68%)
Aug 31, 2021 9.030 9.120 8.880 8.950 187,165 -0.23(-2.51%)
Aug 30, 2021 8.950 9.190 8.950 9.180 227,600 +0.03(+0.33%)
Aug 27, 2021 8.920 9.170 8.910 9.150 164,797 +0.28(+3.16%)
Aug 26, 2021 8.870 8.950 8.800 8.870 197,872 -0.33(-3.59%)
Aug 25, 2021 9.020 9.280 8.940 9.200 204,473 +0.09(+0.99%)
Aug 24, 2021 9.250 9.250 9.020 9.110 227,530 -0.20(-2.15%)
Aug 23, 2021 9.450 9.520 9.270 9.310 290,004 +0.09(+0.98%)
Aug 20, 2021 8.970 9.290 8.970 9.220 345,335 +0.39(+4.42%)
Aug 19, 2021 8.390 8.840 8.390 8.830 263,176 +0.34(+4.00%)
Aug 18, 2021 8.530 8.710 8.470 8.490 613,460 -0.11(-1.28%)
Aug 17, 2021 8.800 8.800 8.550 8.600 199,522 -0.10(-1.15%)
Aug 16, 2021 8.920 8.920 8.680 8.700 228,383 -0.08(-0.91%)
Aug 13, 2021 8.830 8.830 8.730 8.780 274,299 +0.39(+4.65%)
Aug 12, 2021 8.420 8.450 8.280 8.390 245,830 -0.39(-4.44%)
Aug 11, 2021 8.780 8.840 8.730 8.780 211,309 +0.19(+2.21%)
Aug 10, 2021 8.660 8.710 8.440 8.590 240,912 -0.10(-1.15%)
Aug 09, 2021 8.690 8.780 8.560 8.690 324,917 +0.58(+7.15%)
Aug 06, 2021 7.740 8.190 7.690 8.110 536,521 +0.42(+5.46%)
Aug 05, 2021 7.150 7.830 7.120 7.690 364,639 +0.19(+2.53%)
Aug 04, 2021 7.370 7.520 7.350 7.500 186,043 +0.33(+4.60%)
Aug 03, 2021 7.230 7.310 7.100 7.170 465,206 -0.36(-4.78%)
Jul 30, 2021 7.530 7.530 7.530 0 +0.02(+0.27%)
Jul 29, 2021 7.560 7.600 7.470 7.510 191,975 -0.13(-1.70%)
Jul 28, 2021 7.520 7.690 7.340 7.640 594,720 +0.49(+6.85%)
Jul 27, 2021 7.250 7.320 7.060 7.150 330,894 -0.28(-3.77%)
Jul 26, 2021 7.030 7.650 7.030 7.430 773,335 +1.34(+22.00%)
Jul 23, 2021 6.120 6.170 6.050 6.090 227,867 -0.03(-0.49%)
Jul 22, 2021 6.070 6.160 6.050 6.120 261,296 +0.14(+2.34%)
Jul 21, 2021 5.950 6.200 5.950 5.980 476,449 +0.35(+6.22%)
Jul 20, 2021 5.600 5.660 5.540 5.630 215,758 -0.18(-3.10%)
Jul 19, 2021 5.840 5.850 5.750 5.810 187,338 -0.23(-3.81%)
Jul 16, 2021 6.010 6.090 6.010 6.040 85,636 +0.08(+1.34%)
Jul 15, 2021 6.010 6.030 5.880 5.960 166,369 -0.23(-3.72%)
Jul 14, 2021 6.180 6.260 6.180 6.190 91,869 +0.09(+1.48%)
Jul 13, 2021 6.170 6.230 6.100 6.100 172,007 -0.10(-1.61%)
Jul 12, 2021 6.340 6.340 6.190 6.200 66,307 -0.12(-1.90%)
Jul 09, 2021 6.320 6.370 6.300 6.320 159,783 +0.07(+1.12%)
Jul 08, 2021 6.150 6.250 6.120 6.250 157,487 -0.32(-4.87%)
Jul 07, 2021 6.560 6.610 6.530 6.570 151,145 +0.15(+2.34%)
Jul 06, 2021 6.490 6.500 6.340 6.420 468,537 -0.04(-0.62%)
Jul 05, 2021 6.400 6.490 6.300 6.460 47,399 +0.15(+2.38%)
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.