Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

12.25 UNCHANGED
Streaming Realtime Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2023 6.250 6.320 6.240 6.300 50,765 +0.01(+0.16%)
Oct 30, 2023 6.340 6.360 6.230 6.290 123,014 +0.15(+2.44%)
Oct 27, 2023 6.260 6.260 6.090 6.140 537,340 -0.08(-1.29%)
Oct 26, 2023 6.280 6.280 6.180 6.220 320,752 -0.14(-2.20%)
Oct 25, 2023 6.290 6.420 6.280 6.360 192,583 +0.18(+2.91%)
Oct 24, 2023 6.290 6.310 6.100 6.180 288,169 +0.43(+7.48%)
Oct 23, 2023 5.580 5.750 5.560 5.750 342,345 +0.33(+6.09%)
Oct 20, 2023 5.410 5.440 5.370 5.420 590,494 +0.15(+2.85%)
Oct 19, 2023 5.220 5.290 5.200 5.270 178,385 +0.10(+1.93%)
Oct 18, 2023 5.180 5.200 5.170 5.170 14,081 -0.06(-1.15%)
Oct 17, 2023 5.160 5.230 5.150 5.230 144,331 +0.03(+0.58%)
Oct 16, 2023 5.370 5.680 5.080 5.200 322,821 +0.32(+6.56%)
Oct 13, 2023 4.900 4.900 4.870 4.880 19,886 +0.00(+0.00%)
Oct 12, 2023 4.880 4.890 4.850 4.880 10,141 -0.01(-0.20%)
Oct 11, 2023 4.970 4.970 4.850 4.890 28,094 -0.11(-2.20%)
Oct 10, 2023 5.030 5.030 5.000 5.000 15,419 -0.13(-2.53%)
Oct 06, 2023 5.130 0 +0.07(+1.38%)
Oct 05, 2023 5.140 5.140 5.020 5.060 302,392 -0.03(-0.59%)
Oct 04, 2023 5.030 5.220 5.030 5.090 1,286,106 +0.09(+1.80%)
Oct 03, 2023 5.050 5.060 4.990 5.000 279,791 -0.16(-3.10%)
Oct 02, 2023 5.180 5.220 5.070 5.160 519,730 +0.23(+4.67%)
Sep 29, 2023 4.880 4.940 4.880 4.930 9,681 -0.04(-0.80%)
Sep 28, 2023 4.840 4.990 4.840 4.970 55,571 +0.17(+3.54%)
Sep 27, 2023 4.820 4.820 4.780 4.800 19,473 +0.00(+0.00%)
Sep 26, 2023 4.800 4.800 4.780 4.800 12,056 -0.02(-0.41%)
Sep 25, 2023 4.790 4.820 4.810 4.820 34,509 -0.03(-0.62%)
Sep 22, 2023 4.860 4.870 4.850 4.850 23,844 -0.01(-0.21%)
Sep 21, 2023 4.850 4.880 4.820 4.860 37,741 -0.07(-1.42%)
Sep 20, 2023 4.960 4.990 4.910 4.930 16,753 -0.04(-0.80%)
Sep 19, 2023 4.960 5.030 4.940 4.970 43,649 +0.06(+1.22%)
Sep 18, 2023 5.010 5.010 4.870 4.910 84,093 +0.07(+1.45%)
Sep 15, 2023 4.840 4.840 4.800 4.840 96,373 -0.04(-0.82%)
Sep 14, 2023 4.890 4.910 4.850 4.880 40,061 +0.11(+2.31%)
Sep 13, 2023 4.770 4.820 4.770 4.770 196,076 -0.01(-0.21%)
Sep 12, 2023 4.760 4.860 4.740 4.780 52,067 +0.21(+4.60%)
Sep 11, 2023 4.700 4.700 4.570 4.570 104,087 -0.16(-3.38%)
Sep 08, 2023 4.740 4.740 4.710 4.730 270,780 -0.01(-0.21%)
Sep 07, 2023 4.710 4.750 4.680 4.740 342,825 +0.05(+1.07%)
Sep 06, 2023 4.710 4.760 4.630 4.690 40,604 -0.01(-0.21%)
Sep 05, 2023 4.710 4.720 4.700 4.700 26,636 +0.02(+0.43%)
Sep 01, 2023 4.680 0 -0.12(-2.50%)
Aug 31, 2023 4.970 4.980 4.770 4.800 39,386 -0.17(-3.42%)
Aug 30, 2023 5.010 5.020 4.960 4.970 12,138 -0.15(-2.93%)
Aug 29, 2023 4.770 5.140 4.770 5.120 158,101 +0.36(+7.56%)
Aug 28, 2023 4.790 4.790 4.760 4.760 8,988 +0.01(+0.21%)
Aug 25, 2023 4.800 4.800 4.740 4.750 30,585 -0.02(-0.42%)
Aug 24, 2023 4.840 4.840 4.750 4.770 40,243 -0.13(-2.65%)
Aug 23, 2023 4.740 4.910 4.740 4.900 19,198 +0.17(+3.59%)
Aug 22, 2023 4.770 4.770 4.720 4.730 32,236 -0.06(-1.25%)
Aug 21, 2023 4.760 4.790 4.740 4.790 50,518 -0.07(-1.44%)
Aug 18, 2023 4.810 4.860 4.730 4.860 89,469 -0.25(-4.89%)
Aug 17, 2023 5.210 5.220 5.070 5.110 73,733 -0.22(-4.13%)
Aug 16, 2023 5.320 5.350 5.300 5.330 6,418 -0.01(-0.19%)
Aug 15, 2023 5.380 5.390 5.330 5.340 27,368 -0.04(-0.74%)
Aug 14, 2023 5.360 5.430 5.360 5.380 19,133 -0.01(-0.19%)
Aug 11, 2023 5.400 5.410 5.360 5.390 110,831 +0.00(+0.00%)
Aug 10, 2023 5.430 5.450 5.390 5.390 80,865 -0.02(-0.37%)
Aug 09, 2023 5.490 5.490 5.400 5.410 73,528 -0.07(-1.28%)
Aug 08, 2023 5.400 5.490 5.380 5.480 62,240 +0.16(+3.01%)
Aug 04, 2023 5.320 0 -0.05(-0.93%)
Aug 03, 2023 5.330 5.390 5.330 5.370 178,390 +0.03(+0.56%)
Aug 02, 2023 5.380 5.400 5.310 5.340 263,440 -0.02(-0.37%)
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.