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

3iQ Coinshares Bitcoin ETF USD (TSU: BTCQ-U )

14.47 -0.61 (-4.05%)
Streaming Realtime Price Updated: 3:59 PM EST, Nov 26, 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 (%)
Nov 26, 2024 14.63 14.63 14.47 14.47 900 -0.61(-4.05%)
Nov 25, 2024 15.08 15.08 15.08 15.08 122 -0.73(-4.62%)
Nov 22, 2024 15.56 15.81 15.56 15.81 260 +0.06(+0.38%)
Nov 21, 2024 15.50 15.75 15.43 15.75 20,663 +0.75(+5.00%)
Nov 20, 2024 15.05 15.05 14.99 15.00 2,800 +0.13(+0.87%)
Nov 19, 2024 14.64 14.95 14.64 14.87 4,180 +0.33(+2.27%)
Nov 15, 2024 14.54 30 +0.46(+3.27%)
Nov 14, 2024 14.58 14.58 14.05 14.08 900 -0.62(-4.22%)
Nov 13, 2024 14.40 14.70 14.40 14.70 649 +0.43(+3.01%)
Nov 12, 2024 13.89 14.27 13.84 14.27 3,500 +0.78(+5.78%)
Nov 11, 2024 13.21 13.49 13.21 13.49 2,765 +1.31(+10.76%)
Nov 06, 2024 12.18 0 +1.46(+13.62%)
Nov 04, 2024 10.72 0 -0.48(-4.29%)
Nov 01, 2024 11.20 11.20 11.20 11.20 200 +0.04(+0.36%)
Oct 31, 2024 11.16 11.16 11.16 11.16 13,600 -0.43(-3.71%)
Oct 29, 2024 11.59 75 +0.49(+4.41%)
Oct 28, 2024 10.99 11.10 10.99 11.10 2,270 +0.31(+2.87%)
Oct 24, 2024 10.79 5 +0.37(+3.55%)
Oct 23, 2024 10.54 10.54 10.42 10.42 10,800 -0.57(-5.19%)
Oct 18, 2024 10.99 0 +0.38(+3.58%)
Oct 15, 2024 10.61 0 +0.57(+5.68%)
Oct 11, 2024 10.04 0 +0.34(+3.51%)
Oct 10, 2024 9.700 9.700 9.700 9.700 1,333 -0.22(-2.22%)
Oct 08, 2024 9.920 0 -0.22(-2.17%)
Oct 07, 2024 10.14 10.14 10.14 10.14 100 +0.34(+3.47%)
Oct 01, 2024 9.800 0 -0.58(-5.59%)
Sep 26, 2024 10.38 10.38 146 +0.26(+2.57%)
Sep 23, 2024 10.12 2 +0.06(+0.60%)
Sep 20, 2024 10.06 10.06 10.06 10.06 400 +0.00(+0.00%)
Sep 19, 2024 10.06 10.06 10.06 10.06 900 +0.43(+4.47%)
Sep 18, 2024 9.570 9.630 9.570 9.630 1,000 +0.09(+0.94%)
Sep 17, 2024 9.540 9.540 9.540 9.540 300 +0.98(+11.45%)
Sep 06, 2024 8.560 0 -0.37(-4.14%)
Sep 05, 2024 8.930 8.930 8.930 8.930 600 -0.05(-0.56%)
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.