Purpose Ether Staking Corporation ETF (CE) (DTSRF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1730496300 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1730409900 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1730323500 | 3.6 | -0.03 | -0.85 | 3.65 | 3.65 | 3.6 | 6320 |
| 1730237280 | 3.6307 | 0 | 0.02 | 3.63 | 3.6307 | 3.63 | 1984 |
| 1730150400 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1729891200 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1729804800 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1729718400 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1729632000 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1729545600 | 3.63 | 0.18 | 5.22 | 3.6386 | 3.6386 | 3.621 | 9010 |
| 1729286400 | 3.45 | 0.03 | 0.88 | 3.45 | 3.45 | 3.45 | 1460 |
| 1729200360 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1729113960 | 3.42 | 0.02 | 0.49 | 3.42 | 3.42 | 3.42 | 600 |
| 1729027740 | 3.4033 | 0 | 0.00 | 3.4033 | 3.4033 | 3.4033 | 0 |
| 1728941340 | 3.4033 | 0 | 0.00 | 3.4033 | 3.4033 | 3.4033 | 0 |
| 1728682140 | 3.4033 | 0 | 0.00 | 3.4033 | 3.4033 | 3.4033 | 0 |
| 1728595740 | 3.4033 | 0 | 0.00 | 3.4033 | 3.4033 | 3.4033 | 0 |
| 1728509340 | 3.4033 | 0 | 0.00 | 3.4033 | 3.4033 | 3.4033 | 0 |
| 1728422940 | 3.4033 | 0 | 0.00 | 3.4033 | 3.4033 | 3.4033 | 0 |
| 1728336540 | 3.4033 | 0 | 0.00 | 3.4033 | 3.4033 | 3.4033 | 0 |
| 1728077340 | 3.4033 | 0 | 0.00 | 3.4033 | 3.4033 | 3.4033 | 0 |
| 1727990940 | 3.4033 | 0 | 0.00 | 3.4033 | 3.4033 | 3.4033 | 0 |
| 1727904540 | 3.4033 | 0 | 0.00 | 3.4033 | 3.4033 | 3.4033 | 0 |
| 1727818140 | 3.4033 | -0.2 | -5.46 | 3.4033 | 3.4033 | 3.4033 | 1000 |
| 1727731200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1727472000 | 3.6 | -0.03 | -0.83 | 3.6 | 3.6 | 3.6 | 2000 |
| 1727386200 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1727299740 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1727213340 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1727126940 | 3.63 | 0.33 | 10.05 | 3.6171 | 3.63 | 3.6171 | 1909 |
| 1726867620 | 3.2986 | 0 | 0.00 | 3.2986 | 3.2986 | 3.2986 | 0 |
| 1726781220 | 3.2986 | 0.22 | 7.10 | 3.2986 | 3.2986 | 3.2986 | 200 |
| 1726694940 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1726608540 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1726522140 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1726262940 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1726176540 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1726090140 | 3.08 | -0.12 | -3.67 | 3.1 | 3.1 | 3.08 | 3425 |
| 1726003560 | 3.1974999 | 0 | 0.00 | 3.1974999 | 3.1974999 | 3.1974999 | 0 |
| 1725917160 | 3.1974999 | -0.06 | -1.78 | 3.15 | 3.2 | 3.15 | 2987 |
| 1725657840 | 3.255459 | 0 | 0.00 | 3.255459 | 3.255459 | 3.255459 | 0 |
| 1725571440 | 3.255459 | -0.27 | -7.65 | 3.255459 | 3.255459 | 3.255459 | 150 |
| 1725484800 | 3.525 | 0 | 0.00 | 3.525 | 3.525 | 3.525 | 0 |
| 1725398400 | 3.525 | 0 | 0.00 | 3.525 | 3.525 | 3.525 | 0 |
| 1725052800 | 3.525 | 0 | 0.00 | 3.525 | 3.525 | 3.525 | 0 |
| 1724966400 | 3.525 | 0 | 0.14 | 3.525 | 3.525 | 3.525 | 500 |
| 1724880480 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1724794080 | 3.52 | -0.13 | -3.43 | 3.5516 | 3.5516 | 3.52 | 3197 |
| 1724707680 | 3.645 | 0 | 0.00 | 3.645 | 3.645 | 3.645 | 0 |
| 1724448480 | 3.645 | 0.04 | 1.25 | 3.645 | 3.645 | 3.645 | 625 |
| 1724362140 | 3.6 | 0.06 | 1.69 | 3.6 | 3.6 | 3.6 | 12400 |
| 1724275680 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1724189280 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1724102880 | 3.54 | 0.07 | 2.02 | 3.53 | 3.54 | 3.53 | 3445 |
| 1723843740 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.47 | 100 |
| 1723756860 | 3.47 | -0.14 | -3.88 | 3.65 | 3.65 | 3.47 | 6759 |
| 1723670820 | 3.61 | -0.01 | -0.14 | 3.61 | 3.61 | 3.61 | 2200 |
| 1723584300 | 3.615 | 0 | 0.00 | 3.615 | 3.615 | 3.615 | 0 |
| 1723497900 | 3.615 | 0.37 | 11.23 | 3.615 | 3.615 | 3.615 | 100 |
| 1723238520 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1723152120 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1723065720 | 3.25 | -0.15 | -4.41 | 3.2599999 | 3.2599999 | 3.25 | 866 |
| 1722979800 | 3.4 | -1.11 | -24.61 | 3.4 | 3.4 | 3.4 | 4101 |
| 1722868200 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
