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 -0.25 (-2.00%)
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 (%)
Nov 30, 2022 3.100 3.180 3.100 3.170 85,212 +0.12(+3.93%)
Nov 29, 2022 3.040 3.050 3.010 3.050 60,507 +0.05(+1.67%)
Nov 28, 2022 3.010 3.010 2.950 3.000 162,374 -0.04(-1.32%)
Nov 25, 2022 3.040 3.050 3.040 3.040 180,195 +0.04(+1.33%)
Nov 24, 2022 3.060 3.060 3.000 3.000 43,625 -0.06(-1.96%)
Nov 23, 2022 3.000 3.070 3.000 3.060 256,931 +0.07(+2.34%)
Nov 22, 2022 2.990 3.020 2.960 2.990 166,000 +0.06(+2.05%)
Nov 21, 2022 2.980 3.010 2.900 2.930 83,096 -0.15(-4.87%)
Nov 18, 2022 3.090 3.100 3.050 3.080 50,675 +0.01(+0.33%)
Nov 17, 2022 2.900 3.100 2.900 3.070 154,334 +0.08(+2.68%)
Nov 16, 2022 3.090 3.090 2.990 2.990 306,324 -0.12(-3.86%)
Nov 15, 2022 3.070 3.150 3.070 3.110 106,441 +0.14(+4.71%)
Nov 14, 2022 3.090 3.090 2.970 2.970 1,279,411 -0.08(-2.62%)
Nov 11, 2022 3.200 3.210 2.900 3.050 806,947 -0.31(-9.23%)
Nov 10, 2022 3.170 3.360 3.160 3.360 323,864 +0.36(+12.00%)
Nov 09, 2022 3.250 3.290 2.980 3.000 1,405,344 -0.37(-10.98%)
Nov 08, 2022 3.610 3.820 3.150 3.370 598,741 -0.50(-12.92%)
Nov 07, 2022 3.850 3.870 3.830 3.870 74,705 -0.03(-0.77%)
Nov 04, 2022 3.870 3.950 3.840 3.900 92,624 +0.15(+4.00%)
Nov 03, 2022 3.750 3.770 3.740 3.750 8,392 -0.01(-0.27%)
Nov 02, 2022 3.790 3.730 3.760 137,377 -0.04(-1.05%)
Nov 01, 2022 3.800 3.800 3.790 3.800 21,134 +0.03(+0.80%)
Oct 31, 2022 3.830 3.840 3.760 3.770 207,061 -0.04(-1.05%)
Oct 28, 2022 3.780 3.850 3.780 3.810 185,610 -0.02(-0.52%)
Oct 27, 2022 3.840 3.840 3.800 3.830 130,102 -0.02(-0.52%)
Oct 26, 2022 3.790 3.890 3.790 3.850 125,679 +0.10(+2.67%)
Oct 25, 2022 3.600 3.780 3.600 3.750 87,514 +0.16(+4.46%)
Oct 24, 2022 3.580 3.600 3.570 3.590 53,258 +0.03(+0.84%)
Oct 21, 2022 3.510 3.570 3.510 3.560 11,021 +0.02(+0.56%)
Oct 20, 2022 3.550 3.580 3.520 3.540 91,148 -0.02(-0.56%)
Oct 19, 2022 3.560 3.560 3.560 3.560 39,220 -0.01(-0.28%)
Oct 18, 2022 3.640 3.640 3.550 3.570 116,201 -0.05(-1.38%)
Oct 17, 2022 3.630 3.650 3.610 3.620 58,634 +0.06(+1.69%)
Oct 14, 2022 3.660 3.660 3.550 3.560 160,512 -0.04(-1.11%)
Oct 13, 2022 3.400 3.620 3.400 3.600 226,103 +0.05(+1.41%)
Oct 12, 2022 3.550 3.560 3.540 3.550 34,589 +0.03(+0.85%)
Oct 11, 2022 3.550 3.550 3.500 3.520 157,883 -0.09(-2.49%)
Oct 07, 2022 3.610 0 -0.11(-2.96%)
Oct 06, 2022 3.730 3.760 3.700 3.720 78,164 -0.02(-0.53%)
Oct 05, 2022 3.690 3.770 3.670 3.740 91,652 -0.01(-0.27%)
Oct 04, 2022 3.720 3.750 3.710 3.750 26,900 +0.13(+3.59%)
Oct 03, 2022 3.570 3.650 3.550 3.620 54,785 -0.04(-1.09%)
Sep 30, 2022 3.580 3.740 3.580 3.660 67,337 +0.06(+1.67%)
Sep 29, 2022 3.580 3.630 3.510 3.600 44,280 -0.03(-0.83%)
Sep 28, 2022 3.550 3.640 3.540 3.630 50,800 +0.08(+2.25%)
Sep 27, 2022 3.740 3.770 3.510 3.550 73,812 -0.01(-0.28%)
Sep 26, 2022 3.530 3.580 3.520 3.560 75,587 +0.07(+2.01%)
Sep 23, 2022 3.520 3.520 3.450 3.490 137,283 -0.10(-2.79%)
Sep 22, 2022 3.550 3.600 3.490 3.590 100,600 +0.05(+1.41%)
Sep 21, 2022 3.590 3.700 3.470 3.540 158,655 +0.01(+0.28%)
Sep 20, 2022 3.510 3.570 3.490 3.530 325,096 -0.09(-2.49%)
Sep 19, 2022 3.490 3.620 3.490 3.620 64,894 -0.03(-0.82%)
Sep 16, 2022 3.660 3.660 3.600 3.650 101,836 -0.03(-0.82%)
Sep 15, 2022 3.720 3.740 3.630 3.680 62,215 -0.03(-0.81%)
Sep 14, 2022 3.790 3.790 3.660 3.710 102,401 -0.06(-1.59%)
Sep 13, 2022 3.960 3.990 3.740 3.770 80,908 -0.40(-9.59%)
Sep 12, 2022 4.140 4.180 4.100 4.170 126,799 +0.22(+5.57%)
Sep 09, 2022 3.880 3.990 3.880 3.950 284,771 +0.35(+9.72%)
Sep 08, 2022 3.540 3.600 3.540 3.600 120,370 +0.05(+1.41%)
Sep 07, 2022 3.500 3.570 3.490 3.550 98,168 +0.05(+1.43%)
Sep 06, 2022 3.700 3.700 3.490 3.500 346,541 -0.20(-5.41%)
Sep 02, 2022 3.700 0 +0.01(+0.27%)
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.