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 17, 2024 12.02 12.23 11.95 12.14 186,768 +0.33(+2.79%)
May 16, 2024 11.94 12.04 11.76 11.81 93,919 -0.17(-1.42%)
May 15, 2024 11.66 12.03 11.60 11.98 103,514 +0.83(+7.44%)
May 14, 2024 11.24 11.26 11.09 11.15 88,145 -0.29(-2.53%)
May 13, 2024 11.37 11.50 11.35 11.44 31,217 +0.45(+4.09%)
May 10, 2024 11.38 11.44 10.94 10.99 74,077 -0.30(-2.66%)
May 09, 2024 11.14 11.33 11.14 11.29 27,031 -0.01(-0.09%)
May 08, 2024 11.26 11.37 11.23 11.30 24,911 -0.12(-1.05%)
May 07, 2024 11.50 11.65 11.41 11.42 46,549 -0.03(-0.26%)
May 06, 2024 11.51 11.64 11.43 11.45 57,756 +0.20(+1.78%)
May 03, 2024 11.12 11.27 11.12 11.25 50,006 +0.48(+4.46%)
May 02, 2024 10.64 10.77 10.57 10.77 80,693 +0.46(+4.46%)
May 01, 2024 10.44 10.75 10.26 10.31 189,021 -0.40(-3.73%)
Apr 30, 2024 11.11 11.14 10.70 10.71 155,742 -0.69(-6.05%)
Apr 29, 2024 11.32 11.42 11.22 11.40 84,056 -0.18(-1.55%)
Apr 26, 2024 11.56 11.70 11.52 11.58 24,358 -0.13(-1.11%)
Apr 25, 2024 11.47 11.71 11.47 11.71 18,443 +0.11(+0.95%)
Apr 24, 2024 11.99 12.02 11.56 11.60 94,182 -0.45(-3.73%)
Apr 23, 2024 12.02 12.17 12.00 12.05 73,123 -0.03(-0.25%)
Apr 22, 2024 11.99 12.13 11.93 12.08 63,216 +0.41(+3.51%)
Apr 19, 2024 11.76 11.80 11.56 11.67 79,808 +0.15(+1.30%)
Apr 18, 2024 11.34 11.62 11.26 11.52 125,891 +0.42(+3.78%)
Apr 17, 2024 11.31 11.41 10.84 11.10 152,875 -0.29(-2.55%)
Apr 16, 2024 11.46 11.50 11.21 11.39 50,574 -0.11(-0.96%)
Apr 15, 2024 12.01 12.05 11.36 11.50 60,352 -0.63(-5.19%)
Apr 12, 2024 12.74 12.74 11.86 12.13 116,649 -0.63(-4.94%)
Apr 11, 2024 12.83 12.84 12.63 12.76 38,448 +0.07(+0.55%)
Apr 10, 2024 12.29 12.69 12.27 12.69 70,742 +0.17(+1.36%)
Apr 09, 2024 12.83 12.84 12.40 12.52 46,343 -0.50(-3.84%)
Apr 08, 2024 13.08 13.10 12.96 13.02 95,564 +0.79(+6.46%)
Apr 05, 2024 12.15 12.41 12.14 12.23 33,698 -0.19(-1.53%)
Apr 04, 2024 12.24 12.58 12.20 12.42 171,882 +0.47(+3.93%)
Apr 03, 2024 11.95 12.12 11.90 11.95 95,738 -0.05(-0.42%)
Apr 02, 2024 11.80 12.02 11.72 12.00 119,890 -0.66(-5.21%)
Apr 01, 2024 12.70 12.74 12.39 12.66 107,157 -0.23(-1.78%)
Mar 28, 2024 12.89 0 +0.43(+3.45%)
Mar 27, 2024 13.00 13.00 12.43 12.46 211,548 -0.15(-1.19%)
Mar 26, 2024 12.85 12.88 12.61 12.61 164,497 -0.29(-2.25%)
Mar 25, 2024 12.15 12.91 12.15 12.90 296,345 +1.28(+11.02%)
Mar 22, 2024 11.65 11.68 11.39 11.62 99,152 -0.20(-1.69%)
Mar 21, 2024 12.30 12.30 11.80 11.82 120,751 -0.11(-0.92%)
Mar 20, 2024 11.50 11.99 11.30 11.93 685,818 +0.25(+2.14%)
Mar 19, 2024 11.56 11.94 11.31 11.68 436,184 -0.48(-3.95%)
Mar 18, 2024 12.34 12.43 12.09 12.16 218,621 -0.32(-2.56%)
Mar 15, 2024 12.32 12.82 12.27 12.48 171,682 -0.07(-0.56%)
Mar 14, 2024 13.19 13.21 12.42 12.55 310,510 -0.80(-5.99%)
Mar 13, 2024 13.24 13.35 13.11 13.35 231,559 +0.38(+2.93%)
Mar 12, 2024 13.18 13.29 12.48 12.97 250,683 -0.15(-1.14%)
Mar 11, 2024 13.13 13.25 12.96 13.12 748,743 +0.52(+4.13%)
Mar 08, 2024 12.35 12.76 12.05 12.60 490,593 +0.28(+2.27%)
Mar 07, 2024 12.23 12.36 12.13 12.32 472,274 +0.14(+1.15%)
Mar 06, 2024 12.12 12.28 11.92 12.18 252,737 +0.95(+8.46%)
Mar 05, 2024 12.29 12.60 10.79 11.23 1,427,298 -1.11(-9.00%)
Mar 04, 2024 11.89 12.35 11.89 12.34 481,587 +0.84(+7.30%)
Mar 01, 2024 11.32 11.50 11.12 11.50 136,991 +0.22(+1.95%)
Feb 29, 2024 11.50 11.55 10.97 11.28 471,981 +0.31(+2.83%)
Feb 28, 2024 10.91 11.70 10.70 10.97 1,224,268 +0.64(+6.20%)
Feb 27, 2024 10.33 10.45 10.24 10.33 430,068 +0.40(+4.03%)
Feb 26, 2024 9.320 10.00 9.320 9.930 730,322 +0.65(+7.00%)
Feb 23, 2024 9.300 9.310 9.200 9.280 132,220 -0.16(-1.69%)
Feb 22, 2024 9.300 9.450 9.270 9.440 126,309 +0.20(+2.16%)
Feb 21, 2024 9.240 9.330 9.210 9.240 99,336 -0.21(-2.22%)
Feb 20, 2024 9.490 9.520 9.260 9.450 219,133 +0.01(+0.11%)
Feb 16, 2024 9.440 0 +0.02(+0.21%)
Feb 15, 2024 9.530 9.620 9.410 9.420 352,718 +0.01(+0.11%)
Feb 14, 2024 9.380 9.460 9.320 9.410 323,663 +0.45(+5.02%)
Feb 13, 2024 8.920 8.980 8.790 8.960 526,251 -0.17(-1.86%)
Feb 12, 2024 8.750 9.170 8.750 9.130 1,310,889 +0.48(+5.55%)
Feb 09, 2024 8.520 8.760 8.520 8.650 447,200 +0.38(+4.59%)
Feb 08, 2024 8.180 8.290 8.160 8.270 272,870 +0.26(+3.25%)
Feb 07, 2024 7.830 8.040 7.800 8.010 302,870 +0.18(+2.30%)
Feb 06, 2024 7.780 7.880 7.780 7.830 375,904 +0.13(+1.69%)
Feb 05, 2024 7.860 7.880 7.690 7.700 68,983 -0.09(-1.16%)
Feb 02, 2024 7.760 7.890 7.760 7.790 1,131,732 -0.04(-0.51%)
Feb 01, 2024 7.690 7.860 7.690 7.830 146,053 +0.11(+1.42%)
Jan 31, 2024 7.770 7.940 7.720 7.720 151,028 -0.20(-2.53%)
Jan 30, 2024 7.900 7.940 7.860 7.920 371,868 +0.08(+1.02%)
Jan 29, 2024 7.620 7.860 7.600 7.840 201,364 +0.22(+2.89%)
Jan 26, 2024 7.470 7.670 7.470 7.620 1,152,017 +0.40(+5.54%)
Jan 25, 2024 7.260 7.280 7.210 7.220 44,746 +0.02(+0.28%)
Jan 24, 2024 7.240 7.300 7.190 7.200 153,496 +0.11(+1.55%)
Jan 23, 2024 7.020 7.180 7.000 7.090 236,875 -0.20(-2.74%)
Jan 22, 2024 7.360 7.420 7.170 7.290 494,219 -0.24(-3.19%)
Jan 19, 2024 7.440 7.650 7.320 7.530 529,329 +0.12(+1.62%)
Jan 18, 2024 7.750 7.770 7.370 7.410 751,065 -0.33(-4.26%)
Jan 17, 2024 7.750 7.800 7.650 7.740 1,397,183 -0.09(-1.15%)
Jan 16, 2024 7.770 7.880 7.660 7.830 721,137 +0.02(+0.26%)
Jan 15, 2024 7.730 7.850 7.660 7.810 63,650 -0.09(-1.14%)
Jan 12, 2024 8.320 8.350 7.840 7.900 1,888,370 -0.48(-5.73%)
Jan 11, 2024 8.610 8.940 8.310 8.380 1,289,409 -0.17(-1.99%)
Jan 10, 2024 8.280 8.550 8.160 8.550 944,530 +0.04(+0.47%)
Jan 09, 2024 8.540 8.580 8.470 8.510 393,181 -0.04(-0.47%)
Jan 08, 2024 8.210 8.610 8.150 8.550 865,802 +0.52(+6.48%)
Jan 05, 2024 7.980 8.100 7.870 8.030 429,918 -0.04(-0.50%)
Jan 04, 2024 7.890 8.160 7.890 8.070 179,530 +0.27(+3.46%)
Jan 03, 2024 7.690 7.940 7.670 7.800 419,328 -0.38(-4.65%)
Jan 02, 2024 8.190 8.740 8.170 8.180 302,599 +0.51(+6.65%)
Dec 29, 2023 7.670 0 -0.20(-2.54%)
Dec 28, 2023 7.840 7.870 7.720 7.870 191,192 -0.09(-1.13%)
Dec 27, 2023 7.840 7.980 7.820 7.960 807,579 -0.03(-0.38%)
Dec 22, 2023 7.990 0 -0.01(-0.12%)
Dec 21, 2023 8.020 8.030 7.920 8.000 255,281 +0.06(+0.76%)
Dec 20, 2023 7.990 8.080 7.900 7.940 326,295 +0.24(+3.12%)
Dec 19, 2023 7.780 7.780 7.630 7.700 173,480 +0.04(+0.52%)
Dec 18, 2023 7.550 7.660 7.510 7.660 77,821 -0.05(-0.65%)
Dec 15, 2023 7.720 7.720 7.620 7.710 268,484 -0.14(-1.78%)
Dec 14, 2023 7.790 7.910 7.720 7.850 164,639 +0.01(+0.13%)
Dec 13, 2023 7.550 7.840 7.530 7.840 204,533 +0.31(+4.12%)
Dec 12, 2023 7.590 7.630 7.430 7.530 211,514 +0.09(+1.21%)
Dec 11, 2023 7.660 7.670 7.350 7.440 251,767 -0.68(-8.37%)
Dec 08, 2023 7.950 8.120 7.950 8.120 249,982 +0.21(+2.65%)
Dec 07, 2023 7.930 8.020 7.870 7.910 187,709 -0.10(-1.25%)
Dec 06, 2023 8.060 8.090 7.990 8.010 302,677 -0.01(-0.12%)
Dec 05, 2023 7.680 8.040 7.680 8.020 541,899 +0.39(+5.11%)
Dec 04, 2023 7.570 7.670 7.500 7.630 721,157 +0.54(+7.62%)
Dec 01, 2023 7.000 7.120 6.990 7.090 392,522 +0.21(+3.05%)
Nov 30, 2023 6.890 6.910 6.850 6.880 135,993 +0.01(+0.15%)
Nov 29, 2023 6.970 6.970 6.870 6.870 159,510 -0.15(-2.14%)
Nov 28, 2023 6.830 7.050 6.820 7.020 468,110 +0.30(+4.46%)
Nov 27, 2023 6.700 6.790 6.700 6.720 176,681 -0.20(-2.89%)
Nov 24, 2023 6.760 7.030 6.760 6.920 336,067 +0.13(+1.91%)
Nov 23, 2023 6.800 6.800 6.740 6.790 44,770 -0.08(-1.16%)
Nov 22, 2023 6.690 6.870 6.630 6.870 219,413 +0.11(+1.63%)
Nov 21, 2023 6.760 6.840 6.630 6.760 522,357 -0.10(-1.46%)
Nov 20, 2023 6.790 6.890 6.730 6.860 286,630 +0.27(+4.10%)
Nov 17, 2023 6.640 6.730 6.560 6.590 195,051 +0.01(+0.15%)
Nov 16, 2023 6.680 6.740 6.490 6.580 374,382 -0.30(-4.36%)
Nov 15, 2023 6.580 6.950 6.570 6.880 636,902 +0.45(+7.00%)
Nov 14, 2023 6.700 6.700 6.320 6.430 814,356 -0.29(-4.32%)
Nov 13, 2023 6.720 6.750 6.680 6.720 297,382 -0.11(-1.61%)
Nov 10, 2023 6.770 6.840 6.760 6.830 185,349 +0.21(+3.17%)
Nov 09, 2023 6.880 6.950 6.500 6.620 636,955 +0.19(+2.95%)
Nov 08, 2023 6.460 6.530 6.420 6.430 114,814 -0.10(-1.53%)
Nov 07, 2023 6.370 6.580 6.330 6.530 130,072 +0.12(+1.87%)
Nov 06, 2023 6.420 6.440 6.370 6.410 155,305 +0.09(+1.42%)
Nov 03, 2023 6.290 6.370 6.290 6.320 93,032 -0.07(-1.10%)
Nov 02, 2023 6.440 6.440 6.280 6.390 93,859 +0.07(+1.11%)
Nov 01, 2023 6.360 6.360 6.250 6.320 84,899 +0.02(+0.32%)
Oct 31, 2023 6.250 6.320 6.240 6.300 50,765 +0.01(+0.16%)
Oct 30, 2023 6.340 6.360 6.230 6.290 123,014 +0.15(+2.44%)
Oct 27, 2023 6.260 6.260 6.090 6.140 537,340 -0.08(-1.29%)
Oct 26, 2023 6.280 6.280 6.180 6.220 320,752 -0.14(-2.20%)
Oct 25, 2023 6.290 6.420 6.280 6.360 192,583 +0.18(+2.91%)
Oct 24, 2023 6.290 6.310 6.100 6.180 288,169 +0.43(+7.48%)
Oct 23, 2023 5.580 5.750 5.560 5.750 342,345 +0.33(+6.09%)
Oct 20, 2023 5.410 5.440 5.370 5.420 590,494 +0.15(+2.85%)
Oct 19, 2023 5.220 5.290 5.200 5.270 178,385 +0.10(+1.93%)
Oct 18, 2023 5.180 5.200 5.170 5.170 14,081 -0.06(-1.15%)
Oct 17, 2023 5.160 5.230 5.150 5.230 144,331 +0.03(+0.58%)
Oct 16, 2023 5.370 5.680 5.080 5.200 322,821 +0.32(+6.56%)
Oct 13, 2023 4.900 4.900 4.870 4.880 19,886 +0.00(+0.00%)
Oct 12, 2023 4.880 4.890 4.850 4.880 10,141 -0.01(-0.20%)
Oct 11, 2023 4.970 4.970 4.850 4.890 28,094 -0.11(-2.20%)
Oct 10, 2023 5.030 5.030 5.000 5.000 15,419 -0.13(-2.53%)
Oct 06, 2023 5.130 0 +0.07(+1.38%)
Oct 05, 2023 5.140 5.140 5.020 5.060 302,392 -0.03(-0.59%)
Oct 04, 2023 5.030 5.220 5.030 5.090 1,286,106 +0.09(+1.80%)
Oct 03, 2023 5.050 5.060 4.990 5.000 279,791 -0.16(-3.10%)
Oct 02, 2023 5.180 5.220 5.070 5.160 519,730 +0.23(+4.67%)
Sep 29, 2023 4.880 4.940 4.880 4.930 9,681 -0.04(-0.80%)
Sep 28, 2023 4.840 4.990 4.840 4.970 55,571 +0.17(+3.54%)
Sep 27, 2023 4.820 4.820 4.780 4.800 19,473 +0.00(+0.00%)
Sep 26, 2023 4.800 4.800 4.780 4.800 12,056 -0.02(-0.41%)
Sep 25, 2023 4.790 4.820 4.810 4.820 34,509 -0.03(-0.62%)
Sep 22, 2023 4.860 4.870 4.850 4.850 23,844 -0.01(-0.21%)
Sep 21, 2023 4.850 4.880 4.820 4.860 37,741 -0.07(-1.42%)
Sep 20, 2023 4.960 4.990 4.910 4.930 16,753 -0.04(-0.80%)
Sep 19, 2023 4.960 5.030 4.940 4.970 43,649 +0.06(+1.22%)
Sep 18, 2023 5.010 5.010 4.870 4.910 84,093 +0.07(+1.45%)
Sep 15, 2023 4.840 4.840 4.800 4.840 96,373 -0.04(-0.82%)
Sep 14, 2023 4.890 4.910 4.850 4.880 40,061 +0.11(+2.31%)
Sep 13, 2023 4.770 4.820 4.770 4.770 196,076 -0.01(-0.21%)
Sep 12, 2023 4.760 4.860 4.740 4.780 52,067 +0.21(+4.60%)
Sep 11, 2023 4.700 4.700 4.570 4.570 104,087 -0.16(-3.38%)
Sep 08, 2023 4.740 4.740 4.710 4.730 270,780 -0.01(-0.21%)
Sep 07, 2023 4.710 4.750 4.680 4.740 342,825 +0.05(+1.07%)
Sep 06, 2023 4.710 4.760 4.630 4.690 40,604 -0.01(-0.21%)
Sep 05, 2023 4.710 4.720 4.700 4.700 26,636 +0.02(+0.43%)
Sep 01, 2023 4.680 0 -0.12(-2.50%)
Aug 31, 2023 4.970 4.980 4.770 4.800 39,386 -0.17(-3.42%)
Aug 30, 2023 5.010 5.020 4.960 4.970 12,138 -0.15(-2.93%)
Aug 29, 2023 4.770 5.140 4.770 5.120 158,101 +0.36(+7.56%)
Aug 28, 2023 4.790 4.790 4.760 4.760 8,988 +0.01(+0.21%)
Aug 25, 2023 4.800 4.800 4.740 4.750 30,585 -0.02(-0.42%)
Aug 24, 2023 4.840 4.840 4.750 4.770 40,243 -0.13(-2.65%)
Aug 23, 2023 4.740 4.910 4.740 4.900 19,198 +0.17(+3.59%)
Aug 22, 2023 4.770 4.770 4.720 4.730 32,236 -0.06(-1.25%)
Aug 21, 2023 4.760 4.790 4.740 4.790 50,518 -0.07(-1.44%)
Aug 18, 2023 4.810 4.860 4.730 4.860 89,469 -0.25(-4.89%)
Aug 17, 2023 5.210 5.220 5.070 5.110 73,733 -0.22(-4.13%)
Aug 16, 2023 5.320 5.350 5.300 5.330 6,418 -0.01(-0.19%)
Aug 15, 2023 5.380 5.390 5.330 5.340 27,368 -0.04(-0.74%)
Aug 14, 2023 5.360 5.430 5.360 5.380 19,133 -0.01(-0.19%)
Aug 11, 2023 5.400 5.410 5.360 5.390 110,831 +0.00(+0.00%)
Aug 10, 2023 5.430 5.450 5.390 5.390 80,865 -0.02(-0.37%)
Aug 09, 2023 5.490 5.490 5.400 5.410 73,528 -0.07(-1.28%)
Aug 08, 2023 5.400 5.490 5.380 5.480 62,240 +0.16(+3.01%)
Aug 04, 2023 5.320 0 -0.05(-0.93%)
Aug 03, 2023 5.330 5.390 5.330 5.370 178,390 +0.03(+0.56%)
Aug 02, 2023 5.380 5.400 5.310 5.340 263,440 -0.02(-0.37%)
Aug 01, 2023 5.290 5.370 5.250 5.360 57,468 +0.02(+0.37%)
Jul 31, 2023 5.410 5.410 5.340 5.340 55,553 -0.05(-0.93%)
Jul 28, 2023 5.380 5.420 5.360 5.390 86,572 +0.03(+0.56%)
Jul 27, 2023 5.370 5.410 5.330 5.360 136,790 -0.04(-0.74%)
Jul 26, 2023 5.370 5.400 5.360 5.400 55,334 +0.04(+0.75%)
Jul 25, 2023 5.370 5.370 5.350 5.360 15,331 +0.02(+0.37%)
Jul 24, 2023 5.360 5.370 5.300 5.340 29,489 -0.14(-2.55%)
Jul 21, 2023 5.470 5.520 5.460 5.480 379,574 +0.02(+0.37%)
Jul 20, 2023 5.550 5.550 5.420 5.460 53,774 -0.05(-0.91%)
Jul 19, 2023 5.500 5.520 5.460 5.510 91,608 +0.06(+1.10%)
Jul 18, 2023 5.450 5.490 5.410 5.450 103,219 -0.03(-0.55%)
Jul 17, 2023 5.540 5.560 5.450 5.480 161,058 -0.06(-1.08%)
Jul 14, 2023 5.730 5.750 5.500 5.540 196,143 -0.27(-4.65%)
Jul 13, 2023 5.620 5.850 5.600 5.810 199,674 +0.24(+4.31%)
Jul 12, 2023 5.650 5.660 5.550 5.570 169,745 -0.05(-0.89%)
Jul 11, 2023 5.580 5.640 5.580 5.620 63,013 -0.03(-0.53%)
Jul 10, 2023 5.550 5.650 5.550 5.650 35,276 +0.10(+1.80%)
Jul 07, 2023 5.570 5.600 5.540 5.550 39,387 -0.01(-0.18%)
Jul 06, 2023 5.630 5.630 5.530 5.560 71,385 -0.04(-0.71%)
Jul 05, 2023 5.570 5.620 5.560 5.600 24,344 -0.04(-0.71%)
Jul 04, 2023 5.700 5.720 5.640 5.640 34,684 +0.04(+0.71%)
Jun 30, 2023 5.600 0 -0.01(-0.18%)
Jun 29, 2023 5.660 5.660 5.590 5.610 171,664 +0.08(+1.45%)
Jun 28, 2023 5.570 5.600 5.490 5.530 31,463 -0.12(-2.12%)
Jun 27, 2023 5.630 5.700 5.600 5.650 111,837 +0.08(+1.44%)
Jun 26, 2023 5.600 5.630 5.510 5.570 67,989 -0.12(-2.11%)
Jun 23, 2023 5.540 5.780 5.530 5.690 190,434 +0.13(+2.34%)
Jun 22, 2023 5.550 5.570 5.440 5.560 162,184 +0.01(+0.18%)
Jun 21, 2023 5.330 5.650 5.330 5.550 167,892 +0.38(+7.35%)
Jun 20, 2023 4.940 5.180 4.900 5.170 228,078 +0.29(+5.94%)
Jun 19, 2023 4.880 4.960 4.850 4.880 13,976 +0.04(+0.83%)
Jun 16, 2023 4.700 4.840 4.640 4.840 45,308 +0.16(+3.42%)
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.