Dark

BTCY
PURPOSE BITCOIN YIELD ETF
stock TSE

Inactive

Aug 2, 2024

6.21CAD-1.115%(-0.07)29,047

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.4000	6.4400	6.1800	6.2100	-1.115%	29,047	0.000%
2024-08-01	6.3700	6.4000	6.1600	6.2800	-2.181%	44,818	-1.115%
2024-07-31	6.5800	6.5800	6.4200	6.4200	-0.773%	6,025	-3.271%
2024-07-30	6.5100	6.5300	6.4500	6.4700	-1.672%	66,562	-4.019%
2024-07-29	6.7600	6.7800	6.5800	6.5800	-1.497%	14,709	-5.623%
2024-07-26	6.6500	6.6900	6.6000	6.6800	+3.888%	13,325	-7.036%
2024-07-25	6.4000	6.4500	6.3000	6.4300	-0.772%	14,329	-3.421%
2024-07-24	6.6100	6.6100	6.4800	6.4800	-0.613%	13,677	-4.167%
2024-07-23	6.6300	6.6500	6.5200	6.5200	-3.120%	7,800	-4.755%
2024-07-22	6.7400	6.7500	6.6000	6.7300	+1.355%	21,487	-7.727%
2024-07-19	6.3600	6.6500	6.3600	6.6400	+5.397%	13,112	-6.476%
2024-07-18	6.4200	6.4300	6.2900	6.3000	-1.716%	16,950	-1.429%
2024-07-17	6.4400	6.4800	6.3500	6.4100	-0.620%	18,340	-3.120%
2024-07-16	6.3000	6.4600	6.2800	6.4500	+2.381%	25,159	-3.721%
2024-07-15	6.2500	6.3400	6.2300	6.3000	+9.185%	50,544	-1.429%
2024-07-12	5.7500	5.8400	5.7500	5.7700	+0.348%	18,557	+7.626%
2024-07-11	5.8900	5.8900	5.7300	5.7500	+0.174%	25,035	+8.000%
2024-07-10	5.8400	5.8400	5.7400	5.7400	-0.692%	28,168	+8.188%
2024-07-09	5.7200	5.8000	5.7000	5.7800	+2.664%	19,280	+7.439%
2024-07-08	5.7400	5.7500	5.5300	5.6300	-0.354%	33,560	+10.302%
2024-07-05	5.5400	5.6900	5.5400	5.6500	-3.087%	73,891	+9.912%
2024-07-04	5.7600	5.8600	5.6800	5.8300	-2.181%	68,665	+6.518%
2024-07-03	6.1100	6.1100	5.9600	5.9600	-3.089%	20,278	+4.195%
2024-07-02	6.3100	6.3100	6.1400	6.1500	+3.361%	21,311	+0.976%
2024-06-28	6.1000	6.1300	5.9500	5.9500	-2.778%	35,047	+4.370%
2024-06-27	6.1300	6.1900	6.1100	6.1200	+0.658%	142,412	+1.471%
2024-06-26	6.1800	6.1800	6.0600	6.0800	-2.251%	100,945	+2.138%
2024-06-25	6.2800	6.2800	6.1200	6.2200	+4.013%	180,613	-0.161%
2024-06-24	6.2000	6.2100	5.9800	5.9800	-7.143%	317,120	+3.846%
2024-06-21	6.4000	6.4600	6.3600	6.4400	-1.075%	20,211	-3.571%
2024-06-20	6.6400	6.6400	6.4900	6.5100	+0.618%	28,457	-4.608%
2024-06-19	6.5200	6.5200	6.4700	6.4700	+0.936%	8,736	-4.019%
2024-06-18	6.5600	6.5600	6.4100	6.4100	-3.754%	48,418	-3.120%
2024-06-17	6.5700	6.7300	6.5200	6.6600	+1.524%	8,582	-6.757%
2024-06-14	6.7000	6.7200	6.5300	6.5600	-1.796%	31,787	-5.335%
2024-06-13	6.8100	6.8200	6.6300	6.6800	-1.475%	8,996	-7.036%
2024-06-12	6.8500	6.9700	6.7800	6.7800	+0.593%	17,677	-8.407%
2024-06-11	6.7800	6.7800	6.6200	6.7400	-3.022%	38,330	-7.864%
2024-06-10	6.8800	7.0000	6.8800	6.9500	+0.434%	46,442	-10.647%
2024-06-07	7.1200	7.1200	6.8700	6.9200	-1.565%	53,988	-10.260%
2024-06-06	7.0800	7.1300	7.0200	7.0300	-0.846%	24,134	-11.664%
2024-06-05	7.0900	7.1300	7.0100	7.0900	+1.286%	30,154	-12.412%
2024-06-04	6.9200	7.0700	6.9100	7.0000	+1.744%	29,603	-11.286%
2024-06-03	6.9300	6.9900	6.8700	6.8800	+2.229%	13,978	-9.738%
2024-05-31	6.8000	6.8000	6.6800	6.7300	-1.029%	22,289	-7.727%
2024-05-30	6.7100	6.8900	6.7100	6.8000	+1.341%	11,933	-8.676%
2024-05-29	6.7100	6.7700	6.7000	6.7100	-1.757%	41,266	-7.452%
2024-05-28	6.8000	6.8600	6.7700	6.8300	-0.727%	42,034	-9.078%
2024-05-27	6.8400	7.0100	6.8400	6.8800	+0.146%	15,597	-9.738%
2024-05-24	6.6900	6.9000	6.6900	6.8700	+2.232%	8,750	-9.607%
2024-05-23	6.9000	6.9200	6.7000	6.7200	-2.750%	44,752	-7.589%
2024-05-22	6.9100	7.0300	6.9100	6.9100	0.000%	40,850	-10.130%
2024-05-21	6.9800	7.0800	6.8900	6.9100	+2.981%	109,840	-10.130%
2024-05-17	6.6100	6.7400	6.6100	6.7100	+2.287%	21,449	-7.452%
2024-05-16	6.6600	6.6700	6.4900	6.5600	-1.502%	26,335	-5.335%
2024-05-15	6.3800	6.6600	6.3800	6.6600	+6.560%	127,323	-6.757%
2024-05-14	6.2900	6.2900	6.1700	6.2500	-1.108%	17,335	-0.640%
2024-05-13	6.2900	6.3600	6.2900	6.3200	+3.100%	13,948	-1.741%
2024-05-10	6.3400	6.3400	6.0900	6.1300	-2.233%	43,571	+1.305%
2024-05-09	6.2400	6.2900	6.1600	6.2700	+0.320%	16,892	-0.957%
2024-05-08	6.2400	6.3100	6.2100	6.2500	-1.575%	16,707	-0.640%
2024-05-07	6.3900	6.4100	6.3200	6.3500	+0.475%	15,275	-2.205%
2024-05-06	6.2500	6.4400	6.2500	6.3200	+5.863%	47,152	-1.741%
2024-05-02	5.9800	5.9800	5.8800	5.9700	+4.371%	7,881	+4.020%
2024-05-01	5.8800	5.9600	5.7100	5.7200	-4.027%	44,047	+8.566%
2024-04-30	6.2000	6.2000	5.9600	5.9600	-5.547%	116,785	+4.195%
2024-04-29	6.2900	6.3300	6.2000	6.3100	-1.252%	11,473	-1.585%
2024-04-26	6.4600	6.4600	6.3600	6.3900	-1.389%	7,088	-2.817%
2024-04-24	6.6400	6.6700	6.4500	6.4800	-2.994%	14,139	-4.167%
2024-04-23	6.5700	6.7300	6.5700	6.6800	0.000%	2,680	-7.036%
2024-04-22	6.6400	6.7000	6.6100	6.6800	+3.246%	15,107	-7.036%
2024-04-19	6.4900	6.5200	6.4500	6.4700	+1.570%	22,107	-4.019%
2024-04-18	6.2100	6.4200	6.2100	6.3700	+0.871%	29,053	-2.512%
2024-04-16	6.4000	6.4000	6.2500	6.3150	-1.636%	34,407	-1.663%
2024-04-15	6.6700	6.6700	6.3300	6.4200	-4.748%	33,293	-3.271%
2024-04-12	6.9800	6.9800	6.6500	6.7400	-3.438%	37,747	-7.864%
2024-04-11	6.9700	7.0000	6.9200	6.9800	+0.867%	11,028	-11.032%
2024-04-10	6.8000	6.9500	6.7500	6.9200	-1.844%	35,679	-10.260%
2024-04-08	7.0200	7.0900	7.0200	7.0500	+4.444%	28,796	-11.915%
2024-04-05	6.7200	6.8100	6.7200	6.7500	0.000%	23,262	-8.000%
2024-04-04	6.7700	6.8400	6.7300	6.7500	+1.810%	35,488	-8.000%
2024-04-03	6.6800	6.6800	6.5700	6.6300	+0.303%	18,326	-6.335%
2024-04-02	6.6200	6.6400	6.5100	6.6100	-4.618%	36,812	-6.051%
2024-04-01	6.9100	6.9600	6.8200	6.9300	-1.000%	15,011	-10.390%
2024-03-28	6.9400	7.0400	6.9400	7.0000	+1.892%	85,331	-11.286%
2024-03-27	6.9900	7.0100	6.8000	6.8700	0.000%	33,225	-9.607%
2024-03-26	6.9900	6.9900	6.8700	6.8700	-2.137%	32,965	-9.607%
2024-03-25	6.7500	7.0400	6.7400	7.0200	+7.834%	69,244	-11.538%
2024-03-22	6.5400	6.5400	6.4000	6.5100	-1.662%	40,882	-4.608%
2024-03-21	6.8000	6.8000	6.5800	6.6200	+0.455%	58,517	-6.193%
2024-03-20	6.3000	6.6200	6.2800	6.5900	+2.488%	61,615	-5.766%
2024-03-19	6.2000	6.6300	5.4200	6.4300	-3.308%	162,880	-3.421%
2024-03-18	6.8100	6.8200	6.6300	6.6500	-2.349%	37,980	-6.617%
2024-03-15	6.7300	7.0700	6.7100	6.8100	-0.873%	59,136	-8.811%
2024-03-14	7.1900	7.1900	6.8100	6.8700	-4.451%	65,253	-9.607%
2024-03-13	7.1600	7.1900	7.0700	7.1900	+1.986%	26,148	-13.630%
2024-03-12	7.1000	7.2600	6.8100	7.0500	-0.424%	157,846	-11.915%
2024-03-11	6.9500	7.3600	6.8800	7.0800	+3.358%	256,529	-12.288%
2024-03-08	6.8500	6.9600	6.7100	6.8500	+0.735%	47,831	-9.343%
2024-03-07	6.7500	6.8000	6.7200	6.8000	+0.890%	40,941	-8.676%
2024-03-06	6.7000	6.7700	6.6800	6.7400	+5.975%	20,237	-7.864%
2024-03-05	6.7700	6.8500	6.2000	6.3600	-6.056%	93,552	-2.358%
2024-03-04	6.6300	6.7700	6.6300	6.7700	+4.799%	78,627	-8.272%
2024-03-01	6.4500	6.4600	6.3500	6.4600	+1.254%	45,465	-3.870%
2024-02-29	6.4700	6.5000	6.3000	6.3800	+1.754%	49,237	-2.665%
2024-02-28	6.3200	6.5500	6.2300	6.2700	+3.980%	129,764	-0.957%
2024-02-27	6.0700	6.1300	6.0100	6.0300	+1.174%	106,085	+2.985%
2024-02-26	5.7100	5.9700	5.6900	5.9600	+5.300%	64,702	+4.195%
2024-02-23	5.7200	5.7200	5.6000	5.6600	-1.565%	16,771	+9.717%
2024-02-22	5.6400	5.7500	5.6200	5.7500	+2.131%	42,839	+8.000%
2024-02-21	5.6400	5.6600	5.6000	5.6300	-2.087%	31,798	+10.302%
2024-02-20	5.7400	5.7500	5.6200	5.7500	+1.411%	26,085	+8.000%
2024-02-16	5.7600	5.7600	5.6700	5.6700	-0.526%	18,250	+9.524%
2024-02-15	5.7700	5.7800	5.6700	5.7000	+0.352%	21,374	+8.947%
2024-02-14	5.6900	5.7100	5.6400	5.6800	+3.085%	45,288	+9.331%
2024-02-13	5.5100	5.5100	5.3900	5.5100	-1.254%	52,812	+12.704%
2024-02-12	5.2500	5.5800	5.2500	5.5800	+5.085%	51,037	+11.290%
2024-02-09	5.2000	5.3500	5.2000	5.3100	+3.711%	48,435	+16.949%
2024-02-08	5.0300	5.1200	5.0300	5.1200	+2.605%	6,487	+21.289%
2024-02-07	4.8800	5.0000	4.8600	4.9900	+2.464%	24,357	+24.449%
2024-02-06	4.8100	4.8900	4.8100	4.8700	+1.247%	2,703	+27.515%
2024-02-05	4.9500	4.9500	4.8100	4.8100	-0.825%	7,176	+29.106%
2024-02-02	4.7800	4.8800	4.7800	4.8500	-0.206%	34,221	+28.041%
2024-02-01	4.8500	4.8700	4.8100	4.8600	+1.040%	15,207	+27.778%
2024-01-31	4.8800	4.9100	4.8100	4.8100	-2.037%	19,320	+29.106%
2024-01-30	4.8400	4.9200	4.8400	4.9100	+0.821%	20,858	+26.477%
2024-01-29	4.7000	4.8800	4.7000	4.8700	+1.883%	4,136	+27.515%
2024-01-26	4.7200	4.8200	4.7100	4.7800	+5.286%	19,365	+29.916%
2024-01-25	4.6000	4.6000	4.5200	4.5400	+0.221%	11,133	+36.784%
2024-01-24	4.5500	4.5900	4.5300	4.5300	+1.570%	26,285	+37.086%
2024-01-23	4.4500	4.5100	4.4200	4.4600	-2.832%	45,559	+39.238%
2024-01-22	4.7100	4.7100	4.5100	4.5900	-3.368%	218,104	+35.294%
2024-01-19	4.7400	4.8000	4.6200	4.7500	+1.931%	105,978	+30.737%
2024-01-18	4.8700	4.8700	4.6200	4.6600	-3.719%	34,867	+33.262%
2024-01-17	4.8500	4.8800	4.8100	4.8400	-0.616%	25,180	+28.306%
2024-01-16	4.9100	4.9100	4.8000	4.8700	-0.409%	45,622	+27.515%
2024-01-15	4.9000	4.9100	4.7900	4.8900	-0.811%	37,601	+26.994%
2024-01-12	5.1600	5.1600	4.8900	4.9300	-5.010%	50,253	+25.963%
2024-01-11	5.4400	5.5000	5.1500	5.1900	+0.387%	72,259	+19.653%
2024-01-10	5.1400	5.2700	5.0800	5.1700	-1.898%	54,393	+20.116%
2024-01-09	5.3100	5.3100	5.2000	5.2700	+0.190%	31,251	+17.837%
2024-01-08	5.0900	5.2900	5.0500	5.2600	+5.835%	97,280	+18.061%
2024-01-05	4.9700	5.0000	4.9000	4.9700	-0.201%	50,449	+24.950%
2024-01-04	4.8600	5.0200	4.8600	4.9800	+2.259%	45,444	+24.699%
2024-01-03	4.8900	4.9300	4.8000	4.8700	-3.373%	45,025	+27.515%
2024-01-02	5.0500	5.1200	5.0400	5.0400	+5.882%	73,448	+23.214%
2023-12-29	4.9200	4.9200	4.7200	4.7600	-1.449%	41,275	+30.462%
2023-12-28	4.9200	4.9200	4.8000	4.8300	-2.227%	36,704	+28.571%
2023-12-27	4.9500	4.9500	4.8500	4.9400	-1.002%	56,450	+25.709%
2023-12-22	5.0000	5.0200	4.9700	4.9900	-0.200%	22,913	+24.449%
2023-12-21	5.0500	5.0500	4.9600	5.0000	+1.010%	10,887	+24.200%
2023-12-20	4.9900	5.0400	4.9500	4.9500	+2.911%	38,910	+25.455%
2023-12-19	4.8600	4.8900	4.7800	4.8100	+1.263%	25,499	+29.106%
2023-12-18	4.7600	4.7600	4.6800	4.7500	-2.062%	24,563	+30.737%
2023-12-15	4.9000	4.9000	4.8000	4.8500	-1.822%	16,703	+28.041%
2023-12-14	4.9300	4.9400	4.8800	4.9400	0.000%	11,500	+25.709%
2023-12-13	4.7700	4.9400	4.7600	4.9400	+4.440%	20,815	+25.709%
2023-12-12	4.8300	4.8300	4.7000	4.7300	-6.890%	14,252	+31.290%
2023-12-08	4.9700	5.0800	4.9600	5.0800	+3.252%	19,193	+22.244%
2023-12-07	4.9600	4.9700	4.9200	4.9200	-1.006%	10,927	+26.220%
2023-12-06	4.9900	5.0100	4.9600	4.9700	-0.201%	24,416	+24.950%
2023-12-05	4.8200	5.0100	4.8200	4.9800	+3.320%	36,816	+24.699%
2023-12-04	4.8100	4.8300	4.7500	4.8200	+6.637%	38,727	+28.838%
2023-12-01	4.4700	4.5400	4.4700	4.5200	+2.494%	31,147	+37.389%
2023-11-30	4.4300	4.4300	4.3900	4.4100	+0.685%	9,562	+40.816%
2023-11-29	4.4800	4.4800	4.3800	4.3800	-2.232%	19,001	+41.781%
2023-11-28	4.4000	4.4800	4.3800	4.4800	+2.283%	4,852	+38.616%
2023-11-27	4.3700	4.4100	4.3600	4.3800	-1.794%	16,967	+41.781%
2023-11-24	4.4200	4.5000	4.4200	4.4600	+1.134%	26,799	+39.238%
2023-11-23	4.4000	4.4300	4.3900	4.4100	-0.564%	9,185	+40.816%
2023-11-22	4.3600	4.4350	4.3000	4.4350	+1.256%	13,308	+40.023%
2023-11-21	4.4900	4.4900	4.3200	4.3800	-3.311%	59,191	+41.781%
2023-11-20	4.4000	4.5300	4.4000	4.5300	+4.619%	31,977	+37.086%
2023-11-17	4.3300	4.3400	4.2800	4.3300	+1.168%	2,523	+43.418%
2023-11-16	4.3600	4.3600	4.2500	4.2800	-2.948%	21,141	+45.093%
2023-11-15	4.2500	4.4500	4.2500	4.4100	+4.751%	19,165	+40.816%
2023-11-14	4.3000	4.3000	4.2000	4.2100	-2.093%	61,748	+47.506%
2023-11-13	4.3700	4.3700	4.2900	4.3000	-1.602%	39,627	+44.419%
2023-11-10	4.3500	4.3900	4.3400	4.3700	+1.392%	10,886	+42.105%
2023-11-09	4.3900	4.4500	4.2500	4.3100	+2.619%	46,616	+44.084%
2023-11-08	4.2800	4.2800	4.1900	4.2000	-1.639%	28,056	+47.857%
2023-11-07	4.2200	4.3000	4.1500	4.2700	+1.185%	8,426	+45.433%
2023-11-06	4.1600	4.2600	4.1600	4.2200	+1.932%	28,631	+47.156%
2023-11-03	4.1700	4.1800	4.1300	4.1400	-1.193%	19,710	+50.000%
2023-11-02	4.2100	4.2100	4.1300	4.1900	+0.964%	24,053	+48.210%
2023-11-01	4.1500	4.1500	4.1000	4.1500	+0.242%	19,716	+49.639%
2023-10-31	4.1000	4.1400	4.0900	4.1400	+0.242%	11,030	+50.000%
2023-10-30	4.1900	4.1900	4.1000	4.1300	+1.724%	7,088	+50.363%
2023-10-27	4.0400	4.0800	4.0400	4.0600	-1.456%	34,952	+52.956%
2023-10-26	4.1400	4.1500	4.0500	4.1200	-1.671%	31,939	+50.728%
2023-10-25	4.1500	4.2000	4.1300	4.1900	+2.445%	62,891	+48.210%
2023-10-24	4.1400	4.1800	4.0600	4.0900	+6.510%	59,085	+51.834%
2023-10-23	3.7500	3.8500	3.7500	3.8400	+4.348%	97,032	+61.719%
2023-10-20	3.6500	3.7100	3.6500	3.6800	+2.222%	30,965	+68.750%
2023-10-19	3.6100	3.6500	3.6000	3.6000	0.000%	17,413	+72.500%
2023-10-18	3.5900	3.6000	3.5700	3.6000	+0.279%	27,716	+72.500%
2023-10-17	3.5900	3.6200	3.5800	3.5900	0.000%	8,869	+72.981%
2023-10-16	3.5000	3.7300	3.4800	3.5900	+4.971%	72,929	+72.981%
2023-10-13	3.5700	3.5700	3.4000	3.4200	-0.870%	5,386	+81.579%
2023-10-12	3.4100	3.4500	3.3900	3.4500	+0.583%	4,203	+80.000%
2023-10-11	3.5000	3.5000	3.4100	3.4300	-2.000%	18,939	+81.050%
2023-10-10	3.5600	3.5600	3.4700	3.5000	-1.961%	23,671	+77.429%
2023-10-06	3.4800	3.5700	3.4700	3.5700	+1.709%	15,125	+73.950%
2023-10-05	3.5700	3.5700	3.4900	3.5100	+0.286%	2,218	+76.923%
2023-10-04	3.4600	3.5100	3.4600	3.5000	+1.449%	19,779	+77.429%
2023-10-03	3.5000	3.5200	3.4500	3.4500	-1.989%	3,725	+80.000%
2023-10-02	3.5500	3.5700	3.5000	3.5200	+2.624%	8,116	+76.420%
2023-09-29	3.4300	3.4300	3.4300	3.4300	-0.580%	3,356	+81.050%
2023-09-28	3.3800	3.4700	3.3800	3.4500	+3.139%	13,712	+80.000%
2023-09-27	3.4800	3.4800	3.3200	3.3450	-1.327%	11,500	+85.650%
2023-09-26	3.4000	3.4000	3.3600	3.3900	-1.453%	10,537	+83.186%
2023-09-25	3.4000	3.4400	3.3750	3.4400	+0.292%	23,499	+80.523%
2023-09-22	3.4500	3.4700	3.4200	3.4300	+0.292%	13,611	+81.050%
2023-09-21	3.4600	3.4600	3.4000	3.4200	-1.441%	6,229	+81.579%
2023-09-20	3.5100	3.5100	3.4600	3.4700	-0.287%	5,030	+78.963%
2023-09-19	3.5100	3.5200	3.4800	3.4800	+0.578%	9,379	+78.448%
2023-09-18	3.5800	3.5800	3.4500	3.4600	+2.065%	11,558	+79.480%
2023-09-15	3.4100	3.4100	3.3800	3.3900	-0.877%	12,922	+83.186%
2023-09-14	3.3900	3.4500	3.3900	3.4200	+1.183%	6,147	+81.579%
2023-09-13	3.3600	3.3900	3.3600	3.3800	+1.198%	7,006	+83.728%
2023-09-12	3.4800	3.4800	3.3400	3.3400	+2.454%	4,915	+85.928%
2023-09-11	3.3600	3.3600	3.2500	3.2600	-2.976%	33,577	+90.491%
2023-09-08	3.3500	3.3600	3.3200	3.3600	+0.901%	29,044	+84.821%
2023-09-07	3.3300	3.3300	3.2900	3.3300	+0.604%	4,555	+86.486%
2023-09-06	3.3300	3.4400	3.2700	3.3100	0.000%	15,032	+87.613%
2023-09-05	3.3100	3.3200	3.3000	3.3100	0.000%	15,890	+87.613%
2023-09-01	3.3500	3.3600	3.2800	3.3100	-1.780%	18,105	+87.613%
2023-08-31	3.4800	3.4900	3.3600	3.3700	-3.161%	11,769	+84.273%
2023-08-30	3.5600	3.5600	3.4800	3.4800	-2.247%	10,163	+78.448%
2023-08-29	3.4000	3.5800	3.3500	3.5600	+5.015%	20,541	+74.438%
2023-08-28	3.3900	3.4100	3.3900	3.3900	+0.296%	19,720	+83.186%
2023-08-25	3.4600	3.4600	3.3600	3.3800	-0.880%	6,414	+83.728%
2023-08-24	3.4600	3.4600	3.3800	3.4100	-1.729%	6,523	+82.111%
2023-08-23	3.3900	3.4700	3.3800	3.4700	+3.274%	4,399	+78.963%
2023-08-22	3.4300	3.4300	3.3500	3.3600	-1.176%	9,114	+84.821%
2023-08-21	3.4200	3.4200	3.3700	3.4000	-0.293%	11,632	+82.647%
2023-08-18	3.5600	3.5600	3.3300	3.4100	-6.061%	30,161	+82.111%
2023-08-17	3.7100	3.7100	3.6100	3.6300	-3.200%	22,222	+71.074%
2023-08-16	3.7500	3.7700	3.7300	3.7500	-0.266%	18,905	+65.600%
2023-08-15	3.7900	3.7900	3.7600	3.7600	-0.792%	7,478	+65.160%
2023-08-14	3.7900	3.8200	3.7800	3.7900	0.000%	10,645	+63.852%
2023-08-11	3.8000	3.8000	3.7700	3.7900	-0.263%	11,143	+63.852%
2023-08-10	3.8000	3.8200	3.7800	3.8000	+0.264%	4,981	+63.421%
2023-08-09	3.8600	3.8600	3.7900	3.7900	-1.302%	7,735	+63.852%
2023-08-08	3.7900	3.8600	3.7900	3.8400	+2.674%	12,650	+61.719%
2023-08-04	3.7900	3.7900	3.7300	3.7400	-0.796%	7,994	+66.043%
2023-08-03	3.7200	3.7800	3.7200	3.7700	+1.072%	18,397	+64.721%
2023-08-02	3.7200	3.7700	3.7200	3.7300	-0.533%	10,869	+66.488%
2023-08-01	3.7500	3.7500	3.6900	3.7500	-0.531%	14,201	+65.600%
2023-07-31	3.7600	3.7800	3.7500	3.7700	0.000%	7,155	+64.721%
2023-07-28	3.7900	3.7900	3.7500	3.7700	+0.533%	7,281	+64.721%
2023-07-27	3.8400	3.8400	3.7500	3.7500	-1.832%	9,607	+65.600%
2023-07-26	3.8000	3.8200	3.7800	3.8200	+0.526%	11,698	+62.565%
2023-07-25	3.7700	3.8200	3.7700	3.8000	+0.264%	9,200	+63.421%
2023-07-24	3.8400	3.8400	3.7600	3.7900	-4.534%	45,845	+63.852%
2023-07-21	3.8900	3.9700	3.8600	3.9700	+2.850%	11,822	+56.423%
2023-07-20	3.9400	3.9400	3.8500	3.8600	-1.279%	12,056	+60.881%
2023-07-19	3.9100	3.9100	3.8700	3.9100	+1.295%	20,575	+58.824%
2023-07-18	3.9000	3.9000	3.8400	3.8600	-0.771%	13,709	+60.881%
2023-07-17	3.9400	3.9400	3.8700	3.8900	-0.765%	19,425	+59.640%
2023-07-14	4.0900	4.0900	3.9200	3.9200	-3.448%	23,968	+58.418%
2023-07-13	3.9700	4.0600	3.9500	4.0600	+3.836%	24,048	+52.956%
2023-07-12	3.9500	3.9600	3.9100	3.9100	-0.509%	19,227	+58.824%
2023-07-11	3.9700	3.9700	3.9300	3.9300	-1.008%	8,751	+58.015%
2023-07-10	3.9600	3.9700	3.9000	3.9700	+1.276%	14,043	+56.423%
2023-07-07	3.7300	3.9400	3.7300	3.9200	-0.508%	8,457	+58.418%
2023-07-06	3.9800	3.9800	3.8900	3.9400	+0.254%	8,373	+57.614%
2023-07-05	3.9700	3.9700	3.9100	3.9300	-1.008%	8,963	+58.015%
2023-07-04	4.0000	4.0200	3.9700	3.9700	+1.018%	8,571	+56.423%
2023-06-30	3.9600	3.9700	3.8800	3.9300	+0.769%	10,612	+58.015%
2023-06-29	3.9900	3.9900	3.9000	3.9000	+0.515%	6,153	+59.231%
2023-06-28	3.9800	3.9800	3.8800	3.8800	-3.000%	4,060	+60.052%
2023-06-27	4.0600	4.0600	3.9800	4.0000	-0.249%	8,807	+55.250%
2023-06-26	4.0300	4.0300	3.9400	4.0100	-0.496%	8,627	+54.863%
2023-06-23	3.8100	4.0500	3.8100	4.0300	+1.256%	24,342	+54.094%
2023-06-22	3.9400	3.9800	3.9000	3.9800	+1.272%	13,840	+56.030%
2023-06-21	3.8000	3.9500	3.8000	3.9300	+5.645%	47,090	+58.015%
2023-06-20	3.6200	3.7200	3.5400	3.7200	+4.789%	22,706	+66.935%
2023-06-19	3.5400	3.5900	3.5100	3.5500	+1.140%	6,431	+74.930%
2023-06-16	3.4200	3.5100	3.3600	3.5100	+4.154%	15,451	+76.923%
2023-06-15	3.3800	3.3900	3.3000	3.3700	-2.035%	18,930	+84.273%
2023-06-14	3.4900	3.4900	3.4400	3.4400	0.000%	17,715	+80.523%
2023-06-13	3.5200	3.5200	3.4400	3.4400	+0.292%	4,030	+80.523%
2023-06-12	3.4700	3.4700	3.4200	3.4300	-2.279%	9,820	+81.050%
2023-06-09	3.5700	3.5700	3.4900	3.5100	-1.127%	8,109	+76.923%
2023-06-08	3.5100	3.5700	3.5100	3.5500	+0.567%	11,622	+74.930%
2023-06-07	3.5900	3.5900	3.5000	3.5300	-1.671%	13,344	+75.921%
2023-06-06	3.3900	3.5900	3.3900	3.5900	+5.588%	38,606	+72.981%
2023-06-05	3.6200	3.6200	3.4000	3.4000	-6.336%	32,108	+82.647%
2023-06-02	3.5700	3.6300	3.5700	3.6300	+1.681%	16,512	+71.074%
2023-06-01	3.5900	3.6000	3.5600	3.5700	-0.557%	7,067	+73.950%
2023-05-31	3.6300	3.6300	3.5700	3.5900	-2.710%	7,947	+72.981%
2023-05-30	3.7100	3.7100	3.6600	3.6900	-0.539%	6,939	+68.293%
2023-05-29	3.7100	3.7200	3.6900	3.7100	+3.343%	6,542	+67.385%
2023-05-26	3.5800	3.6000	3.5600	3.5900	+1.127%	8,336	+72.981%
2023-05-25	3.5600	3.5600	3.5200	3.5500	+0.282%	11,033	+74.930%
2023-05-24	3.6200	3.6300	3.5100	3.5400	-2.747%	12,303	+75.424%
2023-05-23	3.6300	3.6600	3.6300	3.6400	+1.111%	24,794	+70.604%
2023-05-19	3.6300	3.6300	3.5700	3.6000	0.000%	5,154	+72.500%
2023-05-18	3.6500	3.6500	3.5500	3.6000	-1.639%	19,512	+72.500%
2023-05-17	3.6300	3.6700	3.5900	3.6600	+1.667%	9,880	+69.672%
2023-05-16	3.6400	3.6400	3.6000	3.6000	-1.370%	6,948	+72.500%
2023-05-15	3.6100	3.6600	3.6100	3.6500	+2.817%	12,298	+70.137%
2023-05-12	3.5600	3.5600	3.5000	3.5500	-1.389%	34,201	+74.930%
2023-05-11	3.6300	3.6500	3.5800	3.6000	-2.439%	18,085	+72.500%
2023-05-10	3.7400	3.7400	3.6400	3.6900	-0.270%	15,132	+68.293%
2023-05-09	3.7000	3.7000	3.6700	3.7000	+0.817%	5,773	+67.838%
2023-05-08	3.7400	3.7400	3.6700	3.6700	-5.897%	15,401	+69.210%
2023-05-05	3.7900	3.9000	3.7900	3.9000	+2.632%	7,666	+59.231%
2023-05-04	3.8500	3.8500	3.7900	3.8000	+1.333%	6,169	+63.421%
2023-05-03	3.7900	3.7900	3.7400	3.7500	-1.316%	5,518	+65.600%
2023-05-02	3.6800	3.8200	3.6800	3.8000	+2.703%	6,308	+63.421%
2023-05-01	3.8000	3.8000	3.7000	3.7000	-4.639%	37,122	+67.838%
2023-04-28	3.8800	3.8800	3.8300	3.8800	-0.513%	4,954	+60.052%
2023-04-27	3.8300	3.9100	3.8100	3.9000	+4.839%	8,810	+59.231%
2023-04-26	3.8800	3.9100	3.7200	3.7200	+1.362%	19,726	+66.935%
2023-04-25	3.7000	3.7000	3.6400	3.6700	-0.272%	25,340	+69.210%
2023-04-24	3.6700	3.7100	3.6500	3.6800	+0.822%	16,349	+68.750%
2023-04-21	3.7500	3.7600	3.6500	3.6500	-2.926%	10,057	+70.137%
2023-04-20	3.8800	3.8800	3.7400	3.7600	-3.590%	27,291	+65.160%
2023-04-19	3.8900	3.9100	3.8800	3.9000	-1.266%	10,812	+59.231%
2023-04-18	4.0000	4.0000	3.9500	3.9500	+2.067%	7,775	+57.215%
2023-04-17	3.9500	3.9500	3.8700	3.8700	-3.008%	11,805	+60.465%
2023-04-14	3.9900	4.0200	3.9700	3.9900	0.000%	16,512	+55.639%
2023-04-13	3.9200	4.0000	3.9200	3.9900	+1.269%	17,575	+55.639%
2023-04-12	3.9600	3.9600	3.9200	3.9400	+0.510%	9,335	+57.614%
2023-04-11	3.9200	3.9500	3.9200	3.9200	+1.031%	23,210	+58.418%
2023-04-10	3.7400	3.8800	3.7400	3.8800	+3.743%	5,435	+60.052%
2023-04-06	3.7100	3.7600	3.7100	3.7400	-0.796%	1,526	+66.043%
2023-04-05	3.7500	3.7700	3.7200	3.7700	+0.533%	15,729	+64.721%
2023-04-04	3.7400	3.7600	3.7200	3.7500	+1.351%	4,578	+65.600%
2023-04-03	3.7800	3.7800	3.7000	3.7000	-2.375%	11,837	+67.838%
2023-03-31	3.7700	3.8000	3.7600	3.7900	+1.609%	6,844	+63.852%
2023-03-30	3.8000	3.8000	3.7200	3.7300	-1.061%	10,454	+66.488%
2023-03-29	3.7500	3.7800	3.7500	3.7700	+2.725%	26,732	+64.721%
2023-03-28	3.5900	3.6700	3.5900	3.6700	+1.662%	13,411	+69.210%
2023-03-27	3.7100	3.7300	3.6000	3.6100	-2.957%	22,597	+72.022%
2023-03-24	3.7100	3.7600	3.7000	3.7200	-1.326%	9,648	+66.935%
2023-03-23	3.6300	3.8000	3.6300	3.7700	+3.857%	25,350	+64.721%
2023-03-22	3.7400	3.8400	3.6300	3.6300	-3.457%	22,308	+71.074%
2023-03-21	3.7500	3.7800	3.7200	3.7600	+1.348%	19,079	+65.160%
2023-03-20	3.7000	3.7500	3.6800	3.7100	+2.770%	37,501	+67.385%
2023-03-17	3.5500	3.6400	3.5500	3.6100	+4.942%	63,959	+72.022%
2023-03-16	3.4300	3.4400	3.4000	3.4400	+1.775%	22,871	+80.523%
2023-03-15	3.4300	3.4400	3.3400	3.3800	-1.458%	30,030	+83.728%
2023-03-14	3.4700	3.5500	3.3800	3.4300	+3.003%	30,152	+81.050%
2023-03-13	3.1500	3.3300	3.1300	3.3300	+20.652%	34,503	+86.486%
2023-03-10	2.8700	2.8700	2.7600	2.7600	-4.498%	33,059	+125.000%
2023-03-09	3.0800	3.0800	2.8850	2.8900	-7.074%	14,366	+114.879%
2023-03-08	3.1000	3.1300	3.0900	3.1100	+0.323%	7,315	+99.678%
2023-03-07	3.1800	3.1800	3.1000	3.1000	-1.274%	10,006	+100.323%
2023-03-06	3.1600	3.1800	3.1400	3.1400	-0.633%	3,381	+97.771%
2023-03-03	3.2100	3.2100	3.1400	3.1600	-3.067%	27,132	+96.519%
2023-03-02	3.3200	3.3200	3.2500	3.2600	-0.610%	9,742	+90.491%
2023-03-01	3.3300	3.3300	3.2800	3.2800	+0.306%	5,338	+89.329%
2023-02-28	3.3300	3.3300	3.2600	3.2700	+0.307%	9,441	+89.908%
2023-02-27	3.3100	3.3400	3.2500	3.2600	+0.308%	3,483	+90.491%
2023-02-24	3.3300	3.3300	3.2400	3.2500	-2.985%	9,285	+91.077%
2023-02-23	3.3900	3.3900	3.3400	3.3500	0.000%	1,704	+85.373%
2023-02-22	3.4100	3.4100	3.3400	3.3500	-1.760%	5,985	+85.373%
2023-02-21	3.4700	3.4700	3.3300	3.4100	-3.125%	17,082	+82.111%
2023-02-17	3.4700	3.5300	3.3800	3.5200	+0.860%	6,204	+76.420%
2023-02-16	3.4900	3.5400	3.4600	3.4900	+2.346%	20,096	+77.937%
2023-02-15	3.2500	3.4300	3.2500	3.4100	+6.563%	33,510	+82.111%
2023-02-14	3.1300	3.2200	3.1300	3.2000	+1.911%	5,421	+94.063%
2023-02-13	3.1600	3.1600	3.1200	3.1400	-0.946%	8,619	+97.771%
2023-02-10	3.2100	3.2100	3.1500	3.1700	-0.627%	5,214	+95.899%
2023-02-09	3.2600	3.2700	3.1700	3.1900	-2.744%	10,696	+94.671%
2023-02-08	3.3000	3.3200	3.2700	3.2800	-0.606%	10,994	+89.329%
2023-02-07	3.3000	3.3300	3.3000	3.3000	-1.493%	2,789	+88.182%

.dark-mode .X7fbX3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X7fbX3{ color: #333333; background-color: white; border: 2px solid #333333; }BTCYPURPOSE BITCOIN YIELD ETFstock TSE

BTCY
PURPOSE BITCOIN YIELD ETF
stock TSE