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 )

12.14 +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, 2022 5.930 6.040 5.830 5.890 272,974 +0.17(+2.97%)
May 30, 2022 5.650 5.750 5.650 5.720 169,226 +0.33(+6.12%)
May 27, 2022 5.430 5.480 5.270 5.390 456,980 -0.09(-1.64%)
May 26, 2022 5.280 5.560 5.280 5.480 429,976 -0.04(-0.72%)
May 25, 2022 5.490 5.600 5.490 5.520 290,759 +0.04(+0.73%)
May 24, 2022 5.460 5.510 5.350 5.480 316,541 +0.00(+0.00%)
May 20, 2022 5.480 0 -0.11(-1.97%)
May 19, 2022 5.510 5.690 5.470 5.590 479,739 +0.14(+2.57%)
May 18, 2022 5.490 5.510 5.360 5.450 238,235 -0.16(-2.85%)
May 17, 2022 5.710 5.740 5.510 5.610 331,437 +0.09(+1.63%)
May 16, 2022 5.570 5.590 5.450 5.520 205,928 -0.09(-1.60%)
May 13, 2022 5.710 5.790 5.500 5.610 514,062 +0.28(+5.25%)
May 12, 2022 5.320 5.560 5.180 5.330 1,570,528 -0.14(-2.56%)
May 11, 2022 5.610 5.960 5.450 5.470 3,229,883 -0.38(-6.50%)
May 10, 2022 6.010 6.030 5.770 5.850 689,642 +0.06(+1.04%)
May 09, 2022 6.110 6.240 5.680 5.790 1,774,610 -0.94(-13.97%)
May 06, 2022 6.710 6.760 6.600 6.730 492,512 -0.06(-0.88%)
May 05, 2022 7.360 7.360 6.690 6.790 1,733,437 -0.65(-8.74%)
May 04, 2022 7.280 7.460 7.220 7.440 389,349 +0.39(+5.53%)
May 03, 2022 7.180 7.190 7.010 7.050 806,447 -0.15(-2.08%)
May 02, 2022 7.230 7.320 7.110 7.200 631,315 +0.04(+0.56%)
Apr 29, 2022 7.290 7.360 7.130 7.160 245,866 -0.30(-4.02%)
Apr 28, 2022 7.380 7.540 7.280 7.460 876,060 +0.19(+2.61%)
Apr 27, 2022 7.230 7.380 7.180 7.270 160,736 +0.13(+1.82%)
Apr 26, 2022 7.520 7.520 7.070 7.140 968,701 -0.38(-5.05%)
Apr 25, 2022 7.240 7.540 7.220 7.520 487,124 +0.14(+1.90%)
Apr 22, 2022 7.550 7.590 7.340 7.380 280,449 -0.32(-4.16%)
Apr 21, 2022 7.990 8.020 7.700 7.700 409,040 +0.00(+0.00%)
Apr 20, 2022 7.850 7.860 7.650 7.700 329,782 -0.05(-0.65%)
Apr 19, 2022 7.680 7.810 7.660 7.750 140,408 +0.14(+1.84%)
Apr 18, 2022 7.350 7.670 7.320 7.610 497,886 +0.16(+2.15%)
Apr 14, 2022 7.450 0 -0.22(-2.87%)
Apr 13, 2022 7.440 7.770 7.440 7.670 448,750 +0.32(+4.35%)
Apr 12, 2022 7.570 7.590 7.350 7.350 387,565 -0.13(-1.74%)
Apr 11, 2022 7.680 7.710 7.450 7.480 448,112 -0.52(-6.50%)
Apr 08, 2022 8.030 8.220 7.940 8.000 560,816 -0.12(-1.48%)
Apr 07, 2022 8.100 8.190 8.050 8.120 395,318 -0.07(-0.85%)
Apr 06, 2022 8.410 8.410 8.110 8.190 800,857 -0.42(-4.88%)
Apr 05, 2022 8.690 8.710 8.510 8.610 281,560 +0.02(+0.23%)
Apr 04, 2022 8.600 8.670 8.440 8.590 603,370 -0.09(-1.04%)
Apr 01, 2022 8.500 8.740 8.480 8.680 514,378 +0.15(+1.76%)
Mar 31, 2022 8.850 8.850 8.530 8.530 684,201 -0.28(-3.18%)
Mar 30, 2022 8.840 8.930 8.760 8.810 421,987 -0.13(-1.45%)
Mar 29, 2022 8.960 8.990 8.830 8.940 965,733 -0.03(-0.33%)
Mar 28, 2022 8.810 9.020 8.810 8.970 830,395 +0.65(+7.81%)
Mar 25, 2022 8.390 8.440 8.250 8.320 608,094 +0.10(+1.22%)
Mar 24, 2022 8.020 8.280 7.990 8.220 1,081,303 +0.31(+3.92%)
Mar 23, 2022 7.910 8.010 7.860 7.910 646,106 -0.02(-0.25%)
Mar 22, 2022 8.010 8.090 7.910 7.930 286,139 +0.22(+2.85%)
Mar 21, 2022 7.740 7.780 7.620 7.710 512,919 -0.16(-2.03%)
Mar 18, 2022 7.590 7.870 7.580 7.870 296,835 +0.21(+2.74%)
Mar 17, 2022 7.670 7.710 7.610 7.660 107,144 +0.00(+0.00%)
Mar 16, 2022 7.560 7.710 7.370 7.660 1,560,485 +0.23(+3.10%)
Mar 15, 2022 7.250 7.450 7.220 7.430 313,271 +0.15(+2.06%)
Mar 14, 2022 7.240 7.340 7.200 7.280 355,680 +0.10(+1.39%)
Mar 11, 2022 7.370 7.420 7.180 7.180 326,839 -0.25(-3.36%)
Mar 10, 2022 7.320 7.440 7.280 7.430 256,078 -0.40(-5.11%)
Mar 09, 2022 7.890 7.970 7.810 7.830 355,343 +0.61(+8.45%)
Mar 08, 2022 7.270 7.370 7.150 7.220 941,652 +0.19(+2.70%)
Mar 07, 2022 7.330 7.390 6.970 7.030 658,950 -0.37(-5.00%)
Mar 04, 2022 7.750 7.770 7.320 7.400 1,444,449 -0.47(-5.97%)
Mar 03, 2022 8.200 8.230 7.830 7.870 1,057,927 -0.35(-4.26%)
Mar 02, 2022 8.190 8.490 8.150 8.220 1,803,727 -0.05(-0.60%)
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.