Purpose Bitcoin ETF (GM) (PRBEF)
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 |
|---|---|---|---|---|---|---|---|
| 1721856480 | 12.11 | 0.26 | 2.19 | 12.05 | 12.11 | 12.03 | 16034 |
| 1721770140 | 11.85 | -0.4 | -3.27 | 12.14 | 12.14 | 11.85 | 9092 |
| 1721683740 | 12.25 | 0.22 | 1.83 | 12.25 | 12.25 | 12.25 | 1000 |
| 1721424180 | 12.03 | 0.4 | 3.44 | 12.03 | 12.03 | 12.03 | 3086 |
| 1721337720 | 11.63 | 0 | 0.00 | 11.63 | 11.63 | 11.63 | 0 |
| 1721251320 | 11.63 | 0.09 | 0.78 | 11.63 | 11.63 | 11.63 | 1010 |
| 1721164920 | 11.54 | 0.2 | 1.76 | 11.54 | 11.54 | 11.54 | 1180 |
| 1721078940 | 11.34 | 0.91 | 8.72 | 11.34 | 11.34 | 11.34 | 1800 |
| 1720819680 | 10.43 | 0 | 0.00 | 10.43 | 10.43 | 10.43 | 0 |
| 1720733280 | 10.43 | 0.06 | 0.58 | 10.46 | 10.46 | 10.43 | 570 |
| 1720646940 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1720560540 | 10.37 | 0.17 | 1.67 | 10.37 | 10.37 | 10.37 | 1000 |
| 1720473600 | 10.2 | 0.1 | 0.99 | 10.18 | 10.2 | 10.15 | 10821 |
| 1720214640 | 10.1 | -0.81 | -7.42 | 10.02 | 10.1 | 10.02 | 8685 |
| 1720041000 | 10.91 | -0.09 | -0.82 | 10.91 | 10.91 | 10.91 | 5225 |
| 1719955740 | 11 | -0.13 | -1.17 | 11.36 | 11.36 | 11 | 5284 |
| 1719869040 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1719609840 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1719523440 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1719437040 | 11.13 | 0.32 | 2.96 | 11.11 | 11.13 | 11.11 | 1631 |
| 1719350940 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1719264540 | 10.81 | -0.69 | -6.00 | 10.81 | 10.81 | 10.81 | 935 |
| 1719005220 | 11.5 | -0.27 | -2.29 | 11.56 | 11.58 | 11.5 | 4910 |
| 1718918640 | 11.77 | -0.08 | -0.68 | 11.77 | 11.77 | 11.77 | 337 |
| 1718746080 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1718659680 | 11.85 | -0.23 | -1.90 | 11.87 | 11.87 | 11.85 | 1364 |
| 1718400300 | 12.08 | -0.01 | -0.08 | 12.08 | 12.08 | 12.08 | 1200 |
| 1718314140 | 12.09 | -0.53 | -4.20 | 12.09 | 12.09 | 12.09 | 1980 |
| 1718227380 | 12.62 | 0 | 0.00 | 12.67 | 12.67 | 12.62 | 2287 |
| 1718141280 | 12.62 | 0 | 0.00 | 12.62 | 12.62 | 12.62 | 0 |
| 1718054880 | 12.62 | 0.13 | 1.04 | 12.69 | 12.69 | 12.62 | 6681 |
| 1717795800 | 12.49 | -0.39 | -3.03 | 12.96 | 12.96 | 12.49 | 38841 |
| 1717709400 | 12.88 | 0.06 | 0.47 | 12.92 | 12.94 | 12.88 | 8413 |
| 1717622460 | 12.82 | 0 | 0.00 | 12.82 | 12.82 | 12.82 | 1000 |
| 1717536360 | 12.82 | 0.63 | 5.17 | 12.79 | 12.82 | 12.79 | 2290 |
| 1717450140 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1717190940 | 12.19 | -0.01 | -0.08 | 12.19 | 12.19 | 12.19 | 5000 |
| 1717104420 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1717018020 | 12.2 | -0.08 | -0.65 | 12.2649 | 12.2649 | 12.2 | 18343 |
| 1716931740 | 12.28 | -0.02 | -0.16 | 12.28 | 12.28 | 12.28 | 275 |
| 1716586140 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1716499740 | 12.3 | -0.33 | -2.61 | 12.29 | 12.3 | 12.29 | 310 |
| 1716412800 | 12.63 | 0.02 | 0.16 | 12.62 | 12.73 | 12.6 | 8095 |
| 1716326940 | 12.61 | 2.61 | 26.10 | 12.7674 | 12.7674 | 12.61 | 33250 |
| 1716240180 | 10 | -2.11 | -17.42 | 10 | 10 | 10 | 100 |
| 1715981340 | 12.11 | 0.35 | 2.98 | 12.15 | 12.15 | 12.11 | 1820 |
| 1715894940 | 11.76 | -0.23 | -1.92 | 11.75 | 11.76 | 11.75 | 1028 |
| 1715808000 | 11.99 | 0.84 | 7.53 | 11.64 | 11.99 | 11.64 | 2844 |
| 1715722140 | 11.15 | -0.35 | -3.04 | 11.15 | 11.15 | 11.15 | 248 |
| 1715635200 | 11.5 | 0.25 | 2.22 | 11.48 | 11.5 | 11.48 | 6085 |
| 1715376000 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1715289600 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1715203200 | 11.25 | -0.25 | -2.17 | 11.22 | 11.25 | 11.22 | 359 |
| 1715117340 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1715030940 | 11.5 | 0.29 | 2.59 | 11.5 | 11.5 | 11.5 | 1200 |
| 1714771740 | 11.21 | 0.46 | 4.28 | 11.21 | 11.21 | 11.21 | 2050 |
| 1714685340 | 10.75 | 0.49 | 4.78 | 10.75 | 10.75 | 10.75 | 4800 |
| 1714598400 | 10.26 | -0.66 | -6.04 | 10.26 | 10.26 | 10.26 | 1030 |
| 1714512600 | 10.92 | -0.33 | -2.93 | 11 | 11 | 10.92 | 3397 |
| 1714425720 | 11.25 | -0.29 | -2.51 | 11.25 | 11.25 | 11.25 | 220 |
| 1714166580 | 11.54 | -0.12 | -1.03 | 11.66 | 11.66 | 11.54 | 1869 |
| 1714080300 | 11.66 | -0.05 | -0.43 | 11.66 | 11.66 | 11.66 | 250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
