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

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

11.97 +0.16 (+1.35%)
Streaming Realtime Price Updated: 9:55 AM EDT, May 17, 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 (%)
Apr 28, 2023 5.390 5.400 5.330 5.400 51,725 -0.06(-1.10%)
Apr 27, 2023 5.320 5.490 5.310 5.460 114,851 +0.28(+5.41%)
Apr 26, 2023 5.480 5.510 5.120 5.180 165,193 +0.11(+2.17%)
Apr 25, 2023 5.050 5.110 5.010 5.070 65,120 +0.02(+0.40%)
Apr 24, 2023 5.060 5.090 4.970 5.050 30,087 +0.04(+0.80%)
Apr 21, 2023 5.190 5.190 5.010 5.010 75,513 -0.15(-2.91%)
Apr 20, 2023 5.310 5.310 5.160 5.160 26,479 -0.23(-4.27%)
Apr 19, 2023 5.380 5.430 5.370 5.390 122,375 -0.17(-3.06%)
Apr 18, 2023 5.580 5.610 5.520 5.560 32,080 +0.13(+2.39%)
Apr 17, 2023 5.400 5.450 5.400 5.430 98,571 -0.17(-3.04%)
Apr 14, 2023 5.650 5.670 5.550 5.600 60,473 +0.00(+0.00%)
Apr 13, 2023 5.590 5.650 5.570 5.600 103,857 +0.09(+1.63%)
Apr 12, 2023 5.560 5.580 5.490 5.510 129,231 -0.04(-0.72%)
Apr 11, 2023 5.570 5.630 5.540 5.550 142,191 +0.16(+2.97%)
Apr 10, 2023 5.200 5.430 5.190 5.390 93,190 +0.23(+4.46%)
Apr 06, 2023 5.160 0 -0.04(-0.77%)
Apr 05, 2023 5.250 5.250 5.130 5.200 167,279 -0.01(-0.19%)
Apr 04, 2023 5.220 5.220 5.170 5.210 52,977 +0.04(+0.77%)
Apr 03, 2023 5.220 5.230 5.150 5.170 77,929 -0.09(-1.71%)
Mar 31, 2023 5.250 5.290 5.220 5.260 65,621 +0.10(+1.94%)
Mar 30, 2023 5.260 5.270 5.110 5.160 138,696 -0.09(-1.71%)
Mar 29, 2023 5.240 5.270 5.200 5.250 196,218 +0.19(+3.75%)
Mar 28, 2023 4.970 5.070 4.940 5.060 90,970 +0.08(+1.61%)
Mar 27, 2023 5.120 5.130 4.920 4.980 129,627 -0.17(-3.30%)
Mar 24, 2023 5.160 5.220 5.090 5.150 87,161 -0.10(-1.90%)
Mar 23, 2023 5.050 5.310 5.050 5.250 279,222 +0.32(+6.49%)
Mar 22, 2023 5.250 5.330 4.930 4.930 538,110 -0.27(-5.19%)
Mar 21, 2023 5.180 5.260 5.130 5.200 172,128 +0.06(+1.17%)
Mar 20, 2023 5.190 5.200 5.090 5.140 178,234 +0.15(+3.01%)
Mar 17, 2023 4.950 4.990 4.830 4.990 191,420 +0.40(+8.71%)
Mar 16, 2023 4.550 4.620 4.550 4.590 58,364 +0.08(+1.77%)
Mar 15, 2023 4.620 4.630 4.420 4.510 107,449 -0.13(-2.80%)
Mar 14, 2023 4.780 4.830 4.490 4.640 166,857 +0.16(+3.57%)
Mar 13, 2023 4.090 4.520 3.810 4.480 257,266 +0.80(+21.74%)
Mar 10, 2023 3.680 3.720 3.620 3.680 104,680 -0.04(-1.08%)
Mar 09, 2023 4.020 4.020 3.700 3.720 173,928 -0.35(-8.60%)
Mar 08, 2023 4.060 4.090 4.040 4.070 39,760 +0.00(+0.00%)
Mar 07, 2023 4.110 4.130 4.050 4.070 87,324 -0.06(-1.45%)
Mar 06, 2023 4.140 4.160 4.120 4.130 33,838 +0.01(+0.24%)
Mar 03, 2023 4.130 4.140 4.100 4.120 71,165 -0.21(-4.85%)
Mar 02, 2023 4.310 4.330 4.290 4.330 56,642 +0.01(+0.23%)
Mar 01, 2023 4.370 4.400 4.320 4.320 53,273 +0.02(+0.47%)
Feb 28, 2023 4.310 4.350 4.300 4.300 71,701 -0.01(-0.23%)
Feb 27, 2023 4.380 4.390 4.280 4.310 41,820 +0.03(+0.70%)
Feb 24, 2023 4.370 4.400 4.220 4.280 64,812 -0.15(-3.39%)
Feb 23, 2023 4.430 4.430 4.400 4.430 39,273 +0.05(+1.14%)
Feb 22, 2023 4.440 4.440 4.360 4.380 79,449 -0.15(-3.31%)
Feb 21, 2023 4.560 4.570 4.510 4.530 70,692 -0.07(-1.52%)
Feb 17, 2023 4.600 0 +0.05(+1.10%)
Feb 16, 2023 4.500 4.660 4.500 4.550 230,215 +0.07(+1.56%)
Feb 15, 2023 4.180 4.490 4.180 4.480 70,914 +0.36(+8.74%)
Feb 14, 2023 3.990 4.140 3.990 4.120 127,731 +0.11(+2.74%)
Feb 13, 2023 3.990 4.010 3.950 4.010 68,910 +0.01(+0.25%)
Feb 10, 2023 4.030 4.040 3.980 4.000 63,362 -0.07(-1.72%)
Feb 09, 2023 4.210 4.210 4.040 4.070 226,537 -0.15(-3.55%)
Feb 08, 2023 4.270 4.270 4.190 4.220 118,595 -0.08(-1.86%)
Feb 07, 2023 4.250 4.300 4.210 4.300 43,276 +0.04(+0.94%)
Feb 06, 2023 4.210 4.270 4.200 4.260 78,333 -0.06(-1.39%)
Feb 03, 2023 4.300 4.390 4.290 4.320 138,126 -0.10(-2.26%)
Feb 02, 2023 4.420 4.460 4.360 4.420 172,974 +0.06(+1.38%)
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.