Purpose Ether Staking Corporation ETF (PK) (DTSRF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721683740 | 4.6 | -0.05 | -0.97 | 4.6 | 4.6 | 4.6 | 515 |
| 1721424120 | 4.6449999 | 0 | 0.00 | 4.6449999 | 4.6449999 | 4.6449999 | 0 |
| 1721337720 | 4.6449999 | 0 | 0.00 | 4.6449999 | 4.6449999 | 4.6449999 | 0 |
| 1721251320 | 4.6449999 | -0.12 | -2.42 | 4.6449999 | 4.6449999 | 4.6449999 | 746 |
| 1721164920 | 4.76 | 0.18 | 3.93 | 4.7 | 4.76 | 4.7 | 1620 |
| 1721078940 | 4.58 | 0.2 | 4.57 | 4.5 | 4.65 | 4.5 | 3481 |
| 1720819200 | 4.38 | 0.09 | 1.98 | 4.38 | 4.38 | 4.38 | 259 |
| 1720733280 | 4.295 | 0.04 | 1.06 | 4.2698 | 4.295 | 4.2698 | 516 |
| 1720646880 | 4.25 | 0.17 | 4.17 | 4.25 | 4.25 | 4.25 | 2000 |
| 1720560000 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1720473600 | 4.08 | -0.04 | -0.97 | 4.0683999 | 4.08 | 4.0683999 | 3131 |
| 1720214640 | 4.12 | -0.33 | -7.42 | 4.064 | 4.12 | 4.064 | 1568 |
| 1720041000 | 4.45 | 0.9 | 25.35 | 4.4878 | 4.54 | 4.45 | 16457 |
| 1719955740 | 3.55 | -0 | -0.06 | 3.55 | 3.55 | 3.55 | 1420 |
| 1719868980 | 3.552 | -1.1 | -23.61 | 3.5 | 3.552 | 3.5 | 1441 |
| 1719610020 | 4.65 | -0.05 | -1.06 | 4.64 | 4.69 | 4.64 | 814 |
| 1719523200 | 4.7 | 0.1 | 2.17 | 4.63 | 4.7009 | 4.63 | 4500 |
| 1719437280 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1719350880 | 4.6 | 0.2 | 4.55 | 4.6 | 4.6 | 4.6 | 2460 |
| 1719264540 | 4.4 | -0.35 | -7.37 | 4.45 | 4.45 | 4.4 | 7640 |
| 1719005220 | 4.75 | 1.02 | 27.35 | 4.66 | 4.75 | 4.66 | 22230 |
| 1718918640 | 3.73 | -0.28 | -6.98 | 4.2 | 4.63 | 3.73 | 705 |
| 1718746140 | 4.01 | -0.07 | -1.60 | 4.41 | 4.45 | 2.85 | 12345 |
| 1718659680 | 4.075 | 0.3 | 7.80 | 4.1 | 4.1 | 4.075 | 1450 |
| 1718400300 | 3.78 | -0.78 | -17.14 | 4.5 | 4.5 | 3.78 | 18361 |
| 1718314140 | 4.562 | -0.11 | -2.37 | 4.5801 | 4.638 | 4.48 | 15072 |
| 1718227380 | 4.6727999 | 0.09 | 2.03 | 4.41 | 4.772 | 4.41 | 9134 |
| 1718141340 | 4.58 | -0.11 | -2.35 | 4.7 | 4.7 | 4.58 | 27170 |
| 1718054880 | 4.69 | 0.11 | 2.40 | 4.624 | 4.69 | 4.624 | 10600 |
| 1717795800 | 4.58 | -0.19 | -3.98 | 4.71 | 4.71 | 4.58 | 7396 |
| 1717709400 | 4.7699999 | -0.03 | -0.63 | 4.776 | 4.8 | 4.686 | 3004 |
| 1717622460 | 4.8 | 0.23 | 5.06 | 4.5599999 | 4.8 | 4.5599999 | 7714 |
| 1717536360 | 4.569 | -0.12 | -2.58 | 4.569 | 4.569 | 4.569 | 4870 |
| 1717450140 | 4.69 | 0.06 | 1.38 | 4.7 | 4.7 | 4.6 | 30841 |
| 1717190940 | 4.626 | 0.04 | 0.89 | 4.65 | 4.67 | 4.626 | 5356 |
| 1717104540 | 4.585 | -0.04 | -0.92 | 4.6853 | 4.6853 | 4.585 | 1339 |
| 1717018020 | 4.6275 | 0.03 | 0.60 | 4.65 | 4.65 | 4.5599999 | 1124 |
| 1716931740 | 4.6 | 0.04 | 0.88 | 4.5 | 4.7 | 4.5 | 34815 |
| 1716585840 | 4.5599999 | 0.17 | 3.87 | 4.39 | 4.5599999 | 4.36 | 25834 |
| 1716499740 | 4.39 | 0.01 | 0.32 | 4.45 | 4.5 | 4.19 | 142990 |
| 1716412800 | 4.376 | 0.24 | 5.87 | 4.26 | 4.388 | 4.22 | 10690 |
| 1716326940 | 4.1333 | 0.26 | 6.80 | 3.9 | 4.45 | 3.87 | 61089 |
| 1716240180 | 3.87 | 0.22 | 6.03 | 3.6 | 3.87 | 3.42 | 4373 |
| 1715981340 | 3.65 | 0.18 | 5.22 | 3.5001 | 3.67 | 3.4583 | 3870 |
| 1715894940 | 3.4688 | -0 | -0.03 | 3.46 | 3.54 | 3.46 | 1855 |
| 1715808000 | 3.47 | 0.09 | 2.78 | 3.364 | 3.51 | 3.364 | 18307 |
| 1715722140 | 3.376 | -0 | -0.06 | 3.36 | 3.376 | 3.33 | 3775 |
| 1715635200 | 3.378 | 0.05 | 1.44 | 3.33 | 3.382 | 3.33 | 6246 |
| 1715376000 | 3.33 | -0.12 | -3.51 | 3.25 | 3.36 | 3.25 | 15362 |
| 1715289600 | 3.451096 | 0 | 0.00 | 3.451096 | 3.451096 | 3.451096 | 0 |
| 1715203200 | 3.451096 | -0.1 | -2.79 | 2.95 | 3.4928 | 2.95 | 7700 |
| 1715117340 | 3.55 | 0.07 | 1.94 | 2.89 | 3.599 | 2.89 | 4483 |
| 1715030940 | 3.4825 | -0.05 | -1.43 | 3.508 | 3.54 | 3.4825 | 9103 |
| 1714771740 | 3.533 | 0.08 | 2.41 | 3.49 | 3.59 | 3.49 | 7991 |
| 1714685340 | 3.45 | 0.86 | 33.20 | 2.59 | 3.5 | 2.59 | 88369 |
| 1714598400 | 2.59 | 0.14 | 5.71 | 2.412 | 2.59 | 2.412 | 3978 |
| 1714512600 | 2.45 | -0.4 | -14.04 | 2.61 | 2.65 | 2.45 | 22767 |
| 1714425780 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1714166580 | 2.85 | 0 | 0.00 | 2.61 | 2.85 | 2.61 | 2854 |
| 1714080300 | 2.85 | -0.06 | -2.13 | 2.85 | 2.85 | 2.85 | 258 |
| 1713994020 | 2.912 | -0.03 | -0.95 | 2.912 | 2.912 | 2.912 | 800 |
| 1713907740 | 2.94 | 0.1 | 3.52 | 2.85 | 2.94 | 2.85 | 793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
