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 (%)
Aug 31, 2022 3.770 3.790 3.700 3.770 86,983 +0.07(+1.89%)
Aug 30, 2022 3.780 3.780 3.640 3.700 130,099 -0.04(-1.07%)
Aug 29, 2022 3.730 3.790 3.720 3.740 170,994 -0.10(-2.60%)
Aug 26, 2022 4.030 4.050 3.820 3.840 260,005 -0.18(-4.48%)
Aug 25, 2022 4.030 4.040 3.990 4.020 26,366 -0.03(-0.74%)
Aug 24, 2022 3.980 4.070 3.980 4.050 25,442 +0.05(+1.25%)
Aug 23, 2022 3.970 4.040 3.970 4.000 145,070 +0.09(+2.30%)
Aug 22, 2022 3.930 3.990 3.900 3.910 122,407 -0.06(-1.51%)
Aug 19, 2022 4.010 4.020 3.940 3.970 502,313 -0.38(-8.74%)
Aug 18, 2022 4.360 4.360 4.330 4.350 86,552 +0.03(+0.69%)
Aug 17, 2022 4.400 4.400 4.320 4.320 236,195 -0.13(-2.92%)
Aug 16, 2022 4.460 4.470 4.400 4.450 104,650 -0.02(-0.45%)
Aug 15, 2022 4.480 4.520 4.470 4.470 100,513 -0.03(-0.67%)
Aug 12, 2022 4.420 4.510 4.420 4.500 101,929 -0.01(-0.22%)
Aug 11, 2022 4.570 4.630 4.490 4.510 81,879 +0.12(+2.73%)
Aug 10, 2022 4.500 4.500 4.390 4.390 119,784 +0.10(+2.33%)
Aug 09, 2022 4.350 4.350 4.260 4.290 256,347 -0.18(-4.03%)
Aug 08, 2022 4.470 4.510 4.430 4.470 208,621 +0.20(+4.68%)
Aug 05, 2022 4.290 4.340 4.240 4.270 78,944 +0.09(+2.15%)
Aug 04, 2022 4.270 4.300 4.170 4.180 108,129 -0.20(-4.57%)
Aug 03, 2022 4.320 4.390 4.320 4.380 89,544 +0.11(+2.58%)
Aug 02, 2022 4.250 4.360 4.230 4.270 447,938 -0.16(-3.61%)
Jul 29, 2022 4.430 0 +0.00(+0.00%)
Jul 28, 2022 4.300 4.460 4.250 4.430 146,917 +0.20(+4.73%)
Jul 27, 2022 3.970 4.300 3.960 4.230 336,193 +0.34(+8.74%)
Jul 26, 2022 3.910 3.910 3.860 3.890 82,644 -0.19(-4.66%)
Jul 25, 2022 4.090 4.090 4.020 4.080 64,152 -0.13(-3.09%)
Jul 22, 2022 4.400 4.420 4.200 4.210 47,911 -0.10(-2.32%)
Jul 21, 2022 4.240 4.310 4.190 4.310 58,531 -0.10(-2.27%)
Jul 20, 2022 4.450 4.520 4.380 4.410 232,485 +0.05(+1.15%)
Jul 19, 2022 4.150 4.410 4.110 4.360 363,778 +0.34(+8.46%)
Jul 18, 2022 4.150 4.230 3.990 4.020 152,561 +0.08(+2.03%)
Jul 15, 2022 3.890 3.940 3.850 3.940 54,501 +0.10(+2.60%)
Jul 14, 2022 3.740 3.880 3.740 3.840 108,681 +0.18(+4.92%)
Jul 13, 2022 3.550 3.720 3.540 3.660 199,103 +0.05(+1.39%)
Jul 12, 2022 3.710 3.720 3.590 3.610 144,371 -0.20(-5.25%)
Jul 11, 2022 3.820 3.850 3.780 3.810 91,963 -0.25(-6.16%)
Jul 08, 2022 3.990 4.100 3.950 4.060 89,814 -0.01(-0.25%)
Jul 07, 2022 3.810 4.070 3.810 4.070 112,800 +0.29(+7.67%)
Jul 06, 2022 3.750 3.810 3.730 3.780 180,968 -0.03(-0.79%)
Jul 05, 2022 3.600 3.810 3.590 3.810 290,168 +0.12(+3.25%)
Jul 04, 2022 3.660 3.750 3.640 3.690 52,959 +0.18(+5.13%)
Jun 30, 2022 3.510 0 -0.26(-6.90%)
Jun 29, 2022 3.750 3.770 3.710 3.770 186,066 +0.00(+0.00%)
Jun 28, 2022 3.900 3.930 3.770 3.770 232,578 -0.11(-2.84%)
Jun 27, 2022 3.950 3.960 3.820 3.880 282,633 -0.08(-2.02%)
Jun 24, 2022 3.980 3.980 3.880 3.960 352,622 +0.07(+1.80%)
Jun 23, 2022 3.820 3.890 3.760 3.890 328,710 +0.13(+3.46%)
Jun 22, 2022 3.820 3.890 3.700 3.760 171,240 -0.13(-3.34%)
Jun 21, 2022 3.930 4.030 3.890 3.890 390,117 +0.14(+3.73%)
Jun 20, 2022 3.820 3.920 3.700 3.750 208,281 -0.07(-1.83%)
Jun 17, 2022 3.850 3.890 3.790 3.820 453,520 -0.07(-1.80%)
Jun 16, 2022 3.970 3.990 3.870 3.890 273,602 -0.15(-3.71%)
Jun 15, 2022 4.000 4.180 3.780 4.040 1,650,401 -0.09(-2.18%)
Jun 14, 2022 4.210 4.240 4.100 4.130 688,832 -0.19(-4.40%)
Jun 13, 2022 4.470 4.510 4.220 4.320 1,283,027 -1.09(-20.15%)
Jun 10, 2022 5.480 5.520 5.380 5.410 347,639 -0.18(-3.22%)
Jun 09, 2022 5.610 5.680 5.590 5.590 190,806 -0.03(-0.53%)
Jun 08, 2022 5.660 5.750 5.580 5.620 311,842 -0.17(-2.94%)
Jun 07, 2022 5.500 5.840 5.480 5.790 412,867 -0.07(-1.19%)
Jun 06, 2022 5.860 5.900 5.810 5.860 373,415 +0.34(+6.16%)
Jun 03, 2022 5.500 5.540 5.460 5.520 365,361 -0.13(-2.30%)
Jun 02, 2022 5.580 5.660 5.550 5.650 195,595 +0.04(+0.71%)
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.