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 (%)
Sep 30, 2022 3.580 3.740 3.580 3.660 67,337 +0.06(+1.67%)
Sep 29, 2022 3.580 3.630 3.510 3.600 44,280 -0.03(-0.83%)
Sep 28, 2022 3.550 3.640 3.540 3.630 50,800 +0.08(+2.25%)
Sep 27, 2022 3.740 3.770 3.510 3.550 73,812 -0.01(-0.28%)
Sep 26, 2022 3.530 3.580 3.520 3.560 75,587 +0.07(+2.01%)
Sep 23, 2022 3.520 3.520 3.450 3.490 137,283 -0.10(-2.79%)
Sep 22, 2022 3.550 3.600 3.490 3.590 100,600 +0.05(+1.41%)
Sep 21, 2022 3.590 3.700 3.470 3.540 158,655 +0.01(+0.28%)
Sep 20, 2022 3.510 3.570 3.490 3.530 325,096 -0.09(-2.49%)
Sep 19, 2022 3.490 3.620 3.490 3.620 64,894 -0.03(-0.82%)
Sep 16, 2022 3.660 3.660 3.600 3.650 101,836 -0.03(-0.82%)
Sep 15, 2022 3.720 3.740 3.630 3.680 62,215 -0.03(-0.81%)
Sep 14, 2022 3.790 3.790 3.660 3.710 102,401 -0.06(-1.59%)
Sep 13, 2022 3.960 3.990 3.740 3.770 80,908 -0.40(-9.59%)
Sep 12, 2022 4.140 4.180 4.100 4.170 126,799 +0.22(+5.57%)
Sep 09, 2022 3.880 3.990 3.880 3.950 284,771 +0.35(+9.72%)
Sep 08, 2022 3.540 3.600 3.540 3.600 120,370 +0.05(+1.41%)
Sep 07, 2022 3.500 3.570 3.490 3.550 98,168 +0.05(+1.43%)
Sep 06, 2022 3.700 3.700 3.490 3.500 346,541 -0.20(-5.41%)
Sep 02, 2022 3.700 0 +0.01(+0.27%)
Sep 01, 2022 3.720 3.720 3.630 3.690 122,629 -0.08(-2.12%)
Aug 31, 2022 3.770 3.790 3.700 3.770 86,983 +0.07(+1.89%)
Aug 30, 2022 3.780 3.780 3.640 3.700 130,099 -0.04(-1.07%)
Aug 29, 2022 3.730 3.790 3.720 3.740 170,994 -0.10(-2.60%)
Aug 26, 2022 4.030 4.050 3.820 3.840 260,005 -0.18(-4.48%)
Aug 25, 2022 4.030 4.040 3.990 4.020 26,366 -0.03(-0.74%)
Aug 24, 2022 3.980 4.070 3.980 4.050 25,442 +0.05(+1.25%)
Aug 23, 2022 3.970 4.040 3.970 4.000 145,070 +0.09(+2.30%)
Aug 22, 2022 3.930 3.990 3.900 3.910 122,407 -0.06(-1.51%)
Aug 19, 2022 4.010 4.020 3.940 3.970 502,313 -0.38(-8.74%)
Aug 18, 2022 4.360 4.360 4.330 4.350 86,552 +0.03(+0.69%)
Aug 17, 2022 4.400 4.400 4.320 4.320 236,195 -0.13(-2.92%)
Aug 16, 2022 4.460 4.470 4.400 4.450 104,650 -0.02(-0.45%)
Aug 15, 2022 4.480 4.520 4.470 4.470 100,513 -0.03(-0.67%)
Aug 12, 2022 4.420 4.510 4.420 4.500 101,929 -0.01(-0.22%)
Aug 11, 2022 4.570 4.630 4.490 4.510 81,879 +0.12(+2.73%)
Aug 10, 2022 4.500 4.500 4.390 4.390 119,784 +0.10(+2.33%)
Aug 09, 2022 4.350 4.350 4.260 4.290 256,347 -0.18(-4.03%)
Aug 08, 2022 4.470 4.510 4.430 4.470 208,621 +0.20(+4.68%)
Aug 05, 2022 4.290 4.340 4.240 4.270 78,944 +0.09(+2.15%)
Aug 04, 2022 4.270 4.300 4.170 4.180 108,129 -0.20(-4.57%)
Aug 03, 2022 4.320 4.390 4.320 4.380 89,544 +0.11(+2.58%)
Aug 02, 2022 4.250 4.360 4.230 4.270 447,938 -0.16(-3.61%)
Jul 29, 2022 4.430 0 +0.00(+0.00%)
Jul 28, 2022 4.300 4.460 4.250 4.430 146,917 +0.20(+4.73%)
Jul 27, 2022 3.970 4.300 3.960 4.230 336,193 +0.34(+8.74%)
Jul 26, 2022 3.910 3.910 3.860 3.890 82,644 -0.19(-4.66%)
Jul 25, 2022 4.090 4.090 4.020 4.080 64,152 -0.13(-3.09%)
Jul 22, 2022 4.400 4.420 4.200 4.210 47,911 -0.10(-2.32%)
Jul 21, 2022 4.240 4.310 4.190 4.310 58,531 -0.10(-2.27%)
Jul 20, 2022 4.450 4.520 4.380 4.410 232,485 +0.05(+1.15%)
Jul 19, 2022 4.150 4.410 4.110 4.360 363,778 +0.34(+8.46%)
Jul 18, 2022 4.150 4.230 3.990 4.020 152,561 +0.08(+2.03%)
Jul 15, 2022 3.890 3.940 3.850 3.940 54,501 +0.10(+2.60%)
Jul 14, 2022 3.740 3.880 3.740 3.840 108,681 +0.18(+4.92%)
Jul 13, 2022 3.550 3.720 3.540 3.660 199,103 +0.05(+1.39%)
Jul 12, 2022 3.710 3.720 3.590 3.610 144,371 -0.20(-5.25%)
Jul 11, 2022 3.820 3.850 3.780 3.810 91,963 -0.25(-6.16%)
Jul 08, 2022 3.990 4.100 3.950 4.060 89,814 -0.01(-0.25%)
Jul 07, 2022 3.810 4.070 3.810 4.070 112,800 +0.29(+7.67%)
Jul 06, 2022 3.750 3.810 3.730 3.780 180,968 -0.03(-0.79%)
Jul 05, 2022 3.600 3.810 3.590 3.810 290,168 +0.12(+3.25%)
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.