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 )

11.84 -0.22 (-1.82%)
Streaming Realtime Price Updated: 1:56 PM EDT, Jun 14, 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 (%)
Jun 30, 2021 6.590 6.590 6.590 0 -0.30(-4.35%)
Jun 29, 2021 6.840 6.920 6.810 6.890 362,887 +0.36(+5.51%)
Jun 28, 2021 6.630 6.630 6.450 6.530 298,617 +0.42(+6.87%)
Jun 25, 2021 6.210 6.330 5.980 6.110 492,467 -0.49(-7.42%)
Jun 24, 2021 6.450 6.670 6.420 6.600 391,277 +0.36(+5.77%)
Jun 23, 2021 6.590 6.590 6.240 6.240 322,717 +0.08(+1.30%)
Jun 22, 2021 5.700 6.310 5.460 6.160 915,032 -0.02(-0.32%)
Jun 21, 2021 6.180 6.290 6.080 6.180 694,704 -0.53(-7.90%)
Jun 18, 2021 7.050 7.060 6.670 6.710 380,622 -0.42(-5.89%)
Jun 17, 2021 7.350 7.410 7.110 7.130 182,082 -0.18(-2.46%)
Jun 16, 2021 7.470 7.500 7.260 7.310 447,722 -0.25(-3.31%)
Jun 15, 2021 7.660 7.820 7.530 7.560 277,473 +0.04(+0.53%)
Jun 14, 2021 7.700 7.970 7.450 7.520 645,398 +0.45(+6.36%)
Jun 11, 2021 7.080 7.110 6.920 7.070 324,123 +0.13(+1.87%)
Jun 10, 2021 7.150 7.240 6.870 6.940 429,155 +0.06(+0.87%)
Jun 09, 2021 6.650 7.000 6.560 6.880 818,909 +0.63(+10.08%)
Jun 08, 2021 6.220 6.250 5.870 6.250 881,308 -0.49(-7.27%)
Jun 07, 2021 6.980 6.980 6.680 6.740 459,648 -0.25(-3.58%)
Jun 04, 2021 7.000 7.070 6.850 6.990 321,636 -0.32(-4.38%)
Jun 03, 2021 7.330 7.380 7.260 7.310 292,548 +0.12(+1.67%)
Jun 02, 2021 7.100 7.250 7.090 7.190 371,627 +0.37(+5.43%)
Jun 01, 2021 6.900 7.080 6.780 6.820 564,709 -0.17(-2.43%)
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%)
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.