3iQ Coinshares Bitcoin ETF USD (TSU: BTCQ-U )
15.81
+0.06
(+0.38%)
Streaming Realtime Price
Updated: 3:22 PM EST, Nov 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 15.56 | 15.81 | 15.56 | 15.81 | 260 | +0.06(+0.38%) |
| Nov 21, 2024 | 15.50 | 15.75 | 15.43 | 15.75 | 20,663 | +0.75(+5.00%) |
| Nov 20, 2024 | 15.05 | 15.05 | 14.99 | 15.00 | 2,800 | +0.13(+0.87%) |
| Nov 19, 2024 | 14.64 | 14.95 | 14.64 | 14.87 | 4,180 | +0.33(+2.27%) |
| Nov 15, 2024 | 14.54 | 30 | +0.46(+3.27%) | |||
| Nov 14, 2024 | 14.58 | 14.58 | 14.05 | 14.08 | 900 | -0.62(-4.22%) |
| Nov 13, 2024 | 14.40 | 14.70 | 14.40 | 14.70 | 649 | +0.43(+3.01%) |
| Nov 12, 2024 | 13.89 | 14.27 | 13.84 | 14.27 | 3,500 | +0.78(+5.78%) |
| Nov 11, 2024 | 13.21 | 13.49 | 13.21 | 13.49 | 2,765 | +1.31(+10.76%) |
| Nov 06, 2024 | 12.18 | 0 | +1.46(+13.62%) | |||
| Nov 04, 2024 | 10.72 | 0 | -0.48(-4.29%) | |||
| Nov 01, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 200 | +0.04(+0.36%) |
| Oct 31, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 13,600 | -0.43(-3.71%) |
| Oct 29, 2024 | 11.59 | 75 | +0.49(+4.41%) | |||
| Oct 28, 2024 | 10.99 | 11.10 | 10.99 | 11.10 | 2,270 | +0.31(+2.87%) |
| Oct 24, 2024 | 10.79 | 5 | +0.37(+3.55%) | |||
| Oct 23, 2024 | 10.54 | 10.54 | 10.42 | 10.42 | 10,800 | -0.57(-5.19%) |
| Oct 18, 2024 | 10.99 | 0 | +0.38(+3.58%) | |||
| Oct 15, 2024 | 10.61 | 0 | +0.57(+5.68%) | |||
| Oct 11, 2024 | 10.04 | 0 | +0.34(+3.51%) | |||
| Oct 10, 2024 | 9.700 | 9.700 | 9.700 | 9.700 | 1,333 | -0.22(-2.22%) |
| Oct 08, 2024 | 9.920 | 0 | -0.22(-2.17%) | |||
| Oct 07, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 100 | +0.34(+3.47%) |
| Oct 01, 2024 | 9.800 | 0 | -0.58(-5.59%) | |||
| Sep 26, 2024 | 10.38 | 10.38 | 146 | +0.26(+2.57%) | ||
| Sep 23, 2024 | 10.12 | 2 | +0.06(+0.60%) | |||
| Sep 20, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 400 | +0.00(+0.00%) |
| Sep 19, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 900 | +0.43(+4.47%) |
| Sep 18, 2024 | 9.570 | 9.630 | 9.570 | 9.630 | 1,000 | +0.09(+0.94%) |
| Sep 17, 2024 | 9.540 | 9.540 | 9.540 | 9.540 | 300 | +0.98(+11.45%) |
| Sep 06, 2024 | 8.560 | 0 | -0.37(-4.14%) | |||
| Sep 05, 2024 | 8.930 | 8.930 | 8.930 | 8.930 | 600 | -0.05(-0.56%) |
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.
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.