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 (%)
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%)
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.