Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
Purpose Bitcoin Yield ETF (BTCY.U)
Purpose Bitcoin Yield ETF (BTCY.U) Historical

BTCY.U Purpose Bitcoin Yield ETF

8.47

-0.45 (-5.04%)

Jan 07 2025 - Closed

Delayed by 15 minutes

BTCY.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 07 2025	8.92	0.00	0.00%	8.92	8.92	8.92	0
Jan 06 2025	8.92	0.32	3.72%	8.92	8.92	8.92	272
Jan 03 2025	8.60	0.08	0.94%	8.60	8.60	8.60	1,145
Jan 02 2025	8.52	0.35	4.28%	8.52	8.52	8.52	25
Dec 31 2024	8.17	-0.11	-1.33%	8.17	8.17	8.17	0
Dec 30 2024	8.28	0.03	0.36%	8.02	8.28	7.99	995
Dec 27 2024	8.25	-0.45	-5.17%	8.56	8.56	8.21	1,917
Dec 24 2024	8.70	0.49	5.97%	8.55	8.70	8.55	276
Dec 23 2024	8.21	-0.30	-3.53%	8.25	8.25	8.21	170
Dec 20 2024	8.51	-0.01	-0.12%	8.33	8.54	8.33	3,509
Dec 19 2024	8.52	-0.38	-4.27%	8.83	8.83	8.52	200
Dec 18 2024	8.90	-0.45	-4.81%	9.15	9.15	8.90	354
Dec 17 2024	9.35	0.07	0.75%	9.32	9.35	9.30	4,653
Dec 16 2024	9.28	0.35	3.92%	9.27	9.38	9.27	42,108
Dec 13 2024	8.93	0.15	1.71%	8.85	8.93	8.85	1,300
Dec 12 2024	8.78	-0.12	-1.35%	8.91	8.91	8.78	1,160
Dec 11 2024	8.90	0.41	4.83%	8.91	8.91	8.90	15,867
Dec 10 2024	8.49	0.01	0.12%	8.51	8.51	8.48	6,084
Dec 09 2024	8.48	-0.41	-4.61%	8.72	8.79	8.48	3,621
Dec 06 2024	8.89	0.18	2.07%	8.70	8.91	8.70	4,497
Dec 05 2024	8.71	0.02	0.23%	8.69	8.71	8.69	210
Dec 04 2024	8.69	0.29	3.45%	8.45	8.69	8.39	2,689
Dec 03 2024	8.40	-0.01	-0.12%	8.40	8.40	8.40	8
Dec 02 2024	8.41	-0.15	-1.75%	8.42	8.44	8.41	608
Nov 29 2024	8.56	0.22	2.64%	8.60	8.60	8.55	2,600
Nov 28 2024	8.34	-0.13	-1.53%	8.48	8.48	8.34	209
Nov 27 2024	8.47	0.34	4.18%	8.47	8.47	8.47	0
Nov 26 2024	8.13	-0.28	-3.33%	8.29	8.32	8.13	2,411
Nov 25 2024	8.41	-0.34	-3.89%	8.48	8.50	8.41	3,234
Nov 22 2024	8.75	0.08	0.92%	8.73	8.77	8.73	4,600
Nov 21 2024	8.67	0.28	3.34%	8.58	8.71	8.58	600
Nov 20 2024	8.39	0.13	1.57%	8.42	8.42	8.39	1,467
Nov 19 2024	8.26	0.11	1.35%	8.25	8.26	8.25	400
Nov 18 2024	8.15	0.01	0.12%	8.15	8.15	8.15	0
Nov 15 2024	8.14	0.24	3.04%	8.05	8.14	8.05	564
Nov 14 2024	7.90	-0.22	-2.71%	8.12	8.12	7.90	53,890
Nov 13 2024	8.12	0.05	0.62%	8.09	8.12	8.09	1,100
Nov 12 2024	8.07	0.06	0.75%	7.87	8.07	7.87	100
Nov 11 2024	8.01	0.88	12.34%	7.56	8.01	7.56	4,577
Nov 08 2024	7.13	0.02	0.28%	6.99	7.13	6.99	598
Nov 07 2024	7.11	0.04	0.57%	6.94	7.14	6.94	2,202
Nov 06 2024	7.07	0.56	8.60%	6.93	7.07	6.93	11,194
Nov 05 2024	6.51	0.17	2.68%	6.64	6.64	6.51	3,019
Nov 04 2024	6.34	-0.14	-2.16%	6.34	6.34	6.34	44
Nov 01 2024	6.48	-0.09	-1.37%	6.48	6.48	6.48	0
Oct 31 2024	6.57	-0.15	-2.23%	6.57	6.57	6.57	0
Oct 30 2024	6.72	-0.05	-0.74%	6.67	6.72	6.67	15,401
Oct 29 2024	6.77	0.21	3.20%	6.69	6.82	6.69	3,400
Oct 28 2024	6.56	0.23	3.63%	6.50	6.56	6.48	14,928
Oct 25 2024	6.33	-0.11	-1.71%	6.39	6.39	6.32	8,379
Oct 24 2024	6.44	0.16	2.55%	6.44	6.44	6.44	70
Oct 23 2024	6.28	-0.09	-1.41%	6.28	6.28	6.28	0
Oct 22 2024	6.37	-0.03	-0.47%	6.42	6.42	6.36	12,800
Oct 21 2024	6.40	-0.06	-0.93%	6.40	6.40	6.40	62
Oct 18 2024	6.46	0.15	2.38%	6.48	6.48	6.46	243
Oct 17 2024	6.31	-0.07	-1.10%	6.31	6.31	6.31	44
Oct 16 2024	6.38	0.06	0.95%	6.38	6.38	6.38	301
Oct 15 2024	6.32	0.35	5.86%	6.16	6.32	6.16	4,000
Oct 11 2024	5.97	0.32	5.66%	5.96	5.97	5.96	2,247
Oct 10 2024	5.65	-0.13	-2.25%	5.65	5.65	5.65	101

Purpose Bitcoin Yield ETF

Graniteshares 3x Short S...

Leonteq Securities

Global Carbon Strategy Etc

INTESA SANPAOLO

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions