Purpose Bitcoin ETF (GM) (PPBCF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 13.7186 | 0.85 | 6.62 | 13.6024 | 13.7186 | 13.6024 | 920 |
| 1737670920 | 12.867 | 0 | 0.00 | 12.867 | 12.867 | 12.867 | 0 |
| 1737584520 | 12.867 | 0 | 0.00 | 12.867 | 12.867 | 12.867 | 0 |
| 1737498120 | 12.867 | 0 | 0.00 | 12.867 | 12.867 | 12.867 | 0 |
| 1737152520 | 12.867 | 0 | 0.00 | 12.867 | 12.867 | 12.867 | 0 |
| 1737066120 | 12.867 | 0 | 0.00 | 12.867 | 12.867 | 12.867 | 0 |
| 1736979720 | 12.867 | 0.42 | 3.35 | 12.874 | 12.874 | 12.867 | 10000 |
| 1736893500 | 12.4498 | 0 | 0.00 | 12.4498 | 12.4498 | 12.4498 | 0 |
| 1736807100 | 12.4498 | 0 | 0.00 | 12.4498 | 12.4498 | 12.4498 | 0 |
| 1736547900 | 12.4498 | 0 | 0.00 | 12.4498 | 12.4498 | 12.4498 | 0 |
| 1736375100 | 12.4498 | 0 | 0.00 | 12.4498 | 12.4498 | 12.4498 | 0 |
| 1736288700 | 12.4498 | 0 | 0.00 | 12.4498 | 12.4498 | 12.4498 | 0 |
| 1736202300 | 12.4498 | 0 | 0.00 | 12.4498 | 12.4498 | 12.4498 | 0 |
| 1735943100 | 12.4498 | 0 | 0.00 | 12.4498 | 12.4498 | 12.4498 | 0 |
| 1735856700 | 12.4498 | -0.35 | -2.73 | 12.467 | 12.467 | 12.4498 | 1093 |
| 1735683600 | 12.7994 | 0 | 0.00 | 12.7994 | 12.7994 | 12.7994 | 0 |
| 1735597200 | 12.7994 | 0 | 0.00 | 12.7994 | 12.7994 | 12.7994 | 0 |
| 1735338000 | 12.7994 | 0 | 0.00 | 12.7994 | 12.7994 | 12.7994 | 0 |
| 1735251600 | 12.7994 | 0 | 0.00 | 12.7994 | 12.7994 | 12.7994 | 0 |
| 1735078800 | 12.7994 | 0 | 0.00 | 12.7994 | 12.7994 | 12.7994 | 0 |
| 1734992400 | 12.7994 | 0 | 0.00 | 12.7994 | 12.7994 | 12.7994 | 0 |
| 1734733200 | 12.7994 | 0 | 0.00 | 12.7994 | 12.7994 | 12.7994 | 0 |
| 1734646800 | 12.7994 | 0 | 0.00 | 12.7994 | 12.7994 | 12.7994 | 0 |
| 1734560400 | 12.7994 | 0 | 0.00 | 12.7994 | 12.7994 | 12.7994 | 0 |
| 1734474000 | 12.7994 | 0 | 0.00 | 12.7994 | 12.7994 | 12.7994 | 0 |
| 1734387600 | 12.7994 | 0 | 0.00 | 12.7994 | 12.7994 | 12.7994 | 0 |
| 1734128400 | 12.7994 | 0 | 0.00 | 12.7994 | 12.7994 | 12.7994 | 0 |
| 1734042000 | 12.7994 | 0 | 0.00 | 12.7994 | 12.7994 | 12.7994 | 0 |
| 1733955600 | 12.7994 | 0 | 0.00 | 12.7994 | 12.7994 | 12.7994 | 0 |
| 1733869200 | 12.7994 | 0.08 | 0.59 | 12.7994 | 12.7994 | 12.7994 | 1850 |
| 1733782980 | 12.7238 | 0 | 0.00 | 12.7238 | 12.7238 | 12.7238 | 0 |
| 1733523780 | 12.7238 | 0 | 0.00 | 12.7238 | 12.7238 | 12.7238 | 0 |
| 1733437380 | 12.7238 | 0 | 0.00 | 12.7238 | 12.7238 | 12.7238 | 0 |
| 1733350980 | 12.7238 | 0 | 0.00 | 12.7238 | 12.7238 | 12.7238 | 0 |
| 1733264580 | 12.7238 | 0 | 0.00 | 12.7238 | 12.7238 | 12.7238 | 0 |
| 1733178180 | 12.7238 | -0.38 | -2.92 | 12.7309 | 12.7309 | 12.7238 | 1648 |
| 1732918200 | 13.1066 | 0.13 | 0.97 | 13.1066 | 13.1066 | 13.1066 | 539 |
| 1732746360 | 12.9804 | 0 | 0.00 | 12.9804 | 12.9804 | 12.9804 | 0 |
| 1732659960 | 12.9804 | 0 | 0.00 | 12.9804 | 12.9804 | 12.9804 | 0 |
| 1732573560 | 12.9804 | -0.07 | -0.56 | 12.9804 | 12.9804 | 12.9804 | 250 |
| 1732314300 | 13.0536 | 0 | 0.00 | 13.0536 | 13.0536 | 13.0536 | 0 |
| 1732227900 | 13.0536 | 0.75 | 6.10 | 13.0536 | 13.0536 | 13.0536 | 1140 |
| 1732141200 | 12.303 | 0 | 0.00 | 12.303 | 12.303 | 12.303 | 0 |
| 1732054800 | 12.303 | 1.05 | 9.36 | 12.303 | 12.303 | 12.303 | 17000 |
| 1731968400 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1731709200 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1731622800 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1731536400 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1731450000 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1731363600 | 11.25 | 1.61 | 16.67 | 11.0566 | 11.25 | 11.0494 | 2612 |
| 1731100980 | 9.6426 | 0 | 0.00 | 9.6426 | 9.6426 | 9.6426 | 0 |
| 1731014580 | 9.6426 | 0 | 0.00 | 9.6426 | 9.6426 | 9.6426 | 0 |
| 1730928180 | 9.6426 | 0 | 0.00 | 9.6426 | 9.6426 | 9.6426 | 0 |
| 1730841780 | 9.6426 | 0 | 0.00 | 9.6426 | 9.6426 | 9.6426 | 0 |
| 1730755380 | 9.6426 | 0 | 0.00 | 9.6426 | 9.6426 | 9.6426 | 0 |
| 1730496180 | 9.6426 | 0 | 0.00 | 9.6426 | 9.6426 | 9.6426 | 0 |
| 1730409780 | 9.6426 | 1.01 | 11.68 | 9.6426 | 9.6426 | 9.6426 | 168 |
| 1730298600 | 8.6342 | 0 | 0.00 | 8.6342 | 8.6342 | 8.6342 | 0 |
| 1730212200 | 8.6342 | 0 | 0.00 | 8.6342 | 8.6342 | 8.6342 | 0 |
| 1730125800 | 8.6342 | 0 | 0.00 | 8.6342 | 8.6342 | 8.6342 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
