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

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

12.14 +0.33 (+2.79%)
Streaming Realtime Price Updated: 3:59 PM 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 (%)
May 31, 2021 7.030 7.110 6.900 6.990 188,815 +0.18(+2.64%)
May 28, 2021 7.010 7.040 6.760 6.810 566,726 -0.55(-7.47%)
May 27, 2021 7.670 7.670 7.300 7.360 502,119 +0.04(+0.55%)
May 26, 2021 7.440 7.470 7.220 7.320 559,542 +0.25(+3.54%)
May 25, 2021 7.100 7.300 7.060 7.070 1,039,952 +0.21(+3.06%)
May 21, 2021 6.860 6.860 6.860 0 -0.80(-10.44%)
May 20, 2021 8.070 8.070 7.280 7.660 1,476,067 +0.20(+2.68%)
May 19, 2021 6.420 7.720 6.350 7.460 3,903,329 -0.71(-8.69%)
May 18, 2021 8.310 8.320 8.040 8.170 1,393,463 -0.19(-2.27%)
May 17, 2021 8.460 8.570 7.980 8.360 2,244,694 -1.16(-12.18%)
May 14, 2021 9.550 9.750 9.490 9.520 614,844 +0.30(+3.25%)
May 13, 2021 9.480 9.670 8.870 9.220 2,216,320 -1.14(-11.00%)
May 12, 2021 10.61 10.81 10.15 10.36 1,007,849 -0.40(-3.72%)
May 11, 2021 10.41 10.81 10.41 10.76 619,082 +0.18(+1.70%)
May 10, 2021 10.85 11.12 10.52 10.58 936,536 -0.35(-3.20%)
May 07, 2021 10.86 11.13 10.78 10.93 553,963 +0.27(+2.53%)
May 06, 2021 10.90 10.93 10.48 10.66 407,191 -0.20(-1.84%)
May 05, 2021 10.53 10.99 10.53 10.86 727,329 +0.54(+5.23%)
May 04, 2021 10.64 10.64 10.10 10.32 927,187 -0.59(-5.41%)
May 03, 2021 11.06 11.13 10.86 10.91 794,348 +0.06(+0.55%)
Apr 30, 2021 10.37 10.91 10.37 10.85 475,889 +0.85(+8.50%)
Apr 29, 2021 10.32 10.32 9.980 10.00 385,283 -0.53(-5.03%)
Apr 28, 2021 10.42 10.53 10.28 10.53 201,032 +0.14(+1.35%)
Apr 27, 2021 10.45 10.50 10.32 10.39 410,919 +0.12(+1.17%)
Apr 26, 2021 10.25 10.31 10.06 10.27 471,632 +0.60(+6.20%)
Apr 23, 2021 9.260 9.680 9.220 9.670 1,133,999 -0.36(-3.59%)
Apr 22, 2021 10.47 10.49 9.930 10.03 766,510 -0.51(-4.84%)
Apr 21, 2021 10.54 10.71 10.47 10.54 435,854 -0.18(-1.68%)
Apr 20, 2021 10.69 10.77 10.36 10.72 577,900 +0.09(+0.85%)
Apr 19, 2021 10.78 10.81 10.32 10.63 1,376,471 -1.10(-9.38%)
Apr 16, 2021 11.67 11.78 11.47 11.73 749,570 -0.34(-2.82%)
Apr 15, 2021 11.97 12.08 11.86 12.07 821,219 +0.28(+2.37%)
Apr 14, 2021 12.24 12.24 11.65 11.79 631,585 -0.20(-1.67%)
Apr 13, 2021 11.88 12.10 11.87 11.99 557,295 +0.57(+4.99%)
Apr 12, 2021 11.45 11.50 11.33 11.42 418,829 +0.32(+2.88%)
Apr 09, 2021 11.18 11.18 11.01 11.10 220,316 +0.13(+1.19%)
Apr 08, 2021 10.90 11.03 10.87 10.97 535,990 +0.33(+3.10%)
Apr 07, 2021 10.75 10.81 10.53 10.64 390,911 -0.40(-3.62%)
Apr 06, 2021 11.17 11.17 10.89 11.04 407,491 -0.21(-1.87%)
Apr 05, 2021 11.10 11.27 11.02 11.25 381,917 +0.00(+0.00%)
Apr 01, 2021 11.25 11.25 11.25 0 +0.09(+0.81%)
Mar 31, 2021 11.11 11.35 11.10 11.16 532,078 -0.08(-0.71%)
Mar 30, 2021 11.23 11.26 11.12 11.24 409,609 +0.26(+2.37%)
Mar 29, 2021 11.09 11.11 10.88 10.98 607,594 +0.73(+7.12%)
Mar 26, 2021 10.06 10.28 10.05 10.25 412,500 +0.36(+3.64%)
Mar 25, 2021 9.800 9.970 9.600 9.890 512,322 -0.49(-4.72%)
Mar 24, 2021 10.84 10.89 10.37 10.38 240,477 -0.07(-0.67%)
Mar 23, 2021 10.56 10.60 10.40 10.45 229,024 -0.14(-1.32%)
Mar 22, 2021 10.91 10.91 10.59 10.59 388,813 -0.59(-5.28%)
Mar 19, 2021 11.15 11.27 11.06 11.18 335,455 +0.29(+2.66%)
Mar 18, 2021 11.04 11.45 10.89 10.89 602,580 -0.12(-1.09%)
Mar 17, 2021 10.47 11.10 10.37 11.01 529,350 +0.41(+3.87%)
Mar 16, 2021 10.54 10.67 10.45 10.60 405,976 -0.20(-1.85%)
Mar 15, 2021 10.95 10.95 10.58 10.80 922,151 -0.03(-0.28%)
Mar 12, 2021 10.77 11.00 10.63 10.83 545,460 -0.12(-1.10%)
Mar 11, 2021 10.90 10.98 10.64 10.95 475,019 +0.24(+2.24%)
Mar 10, 2021 10.81 10.91 10.66 10.71 569,093 +0.34(+3.28%)
Mar 09, 2021 10.50 10.50 10.24 10.37 431,780 +0.49(+4.96%)
Mar 08, 2021 9.750 9.910 9.600 9.880 281,048 +0.53(+5.67%)
Mar 05, 2021 9.320 9.400 8.940 9.350 609,472 +0.17(+1.85%)
Mar 04, 2021 9.560 9.630 9.040 9.180 535,412 -0.47(-4.87%)
Mar 03, 2021 9.820 9.890 9.580 9.650 293,391 +0.53(+5.81%)
Mar 02, 2021 9.560 9.560 9.030 9.120 440,489 -0.19(-2.04%)
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.