Purpose Bitcoin Yield ETF Historical Data - BTCY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Purpose Bitcoin Yield ETF (BTCY)

6.73

0.09

(1.36%)

Closed July 22 4:12PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721684400	6.3	0	0.00	6.3	6.3	6.3	0
1721425200	6.3	0	0.00	6.3	6.3	6.3	0
1721338800	6.3	-0.11	-1.72	6.42	6.43	6.29	16950
1721252400	6.41	-0.04	-0.62	6.44	6.48	6.35	18340
1721166000	6.45	0.15	2.38	6.3	6.46	6.28	25159
1721079600	6.3	0.53	9.19	6.25	6.34	6.23	50544
1720820400	5.7699999	0.02	0.35	5.75	5.84	5.75	18557
1720734000	5.75	0.01	0.17	5.89	5.89	5.73	25035
1720647600	5.74	-0.04	-0.69	5.84	5.84	5.74	28168
1720561200	5.78	0.15	2.66	5.72	5.8	5.7	19280
1720474800	5.63	-0.02	-0.35	5.74	5.75	5.53	33560
1720215600	5.65	-0.18	-3.09	5.54	5.69	5.54	73891
1720129200	5.83	-0.13	-2.18	5.76	5.86	5.68	68665
1720042800	5.96	-0.19	-3.09	6.11	6.11	5.96	20278
1719956400	6.15	0.2	3.36	6.3099999	6.3099999	6.14	21311
1719610800	5.95	-0.17	-2.78	6.1	6.13	5.95	35047
1719524400	6.12	0.04	0.66	6.13	6.19	6.11	142412
1719438000	6.08	-0.14	-2.25	6.18	6.18	6.0599999	100945
1719351600	6.22	0.24	4.01	6.28	6.28	6.12	180613
1719265200	5.98	-0.47	-7.29	6.2	6.21	5.98	317120
1719006000	6.45	-0.06	-0.92	6.4	6.46	6.36	20211
1718919600	6.51	0.04	0.62	6.64	6.64	6.49	28457
1718833200	6.47	0.06	0.94	6.5199999	6.5199999	6.47	8736
1718746800	6.41	-0.25	-3.75	6.5599999	6.5599999	6.41	48418
1718660400	6.66	0.1	1.52	6.57	6.73	6.5199999	8582
1718401200	6.5599999	-0.12	-1.80	6.7	6.72	6.53	31787
1718314800	6.68	-0.05	-0.74	6.81	6.82	6.63	8996
1718228400	6.73	-0.01	-0.15	6.85	6.97	6.73	17677
1718142000	6.74	-0.21	-3.02	6.78	6.78	6.62	38330
1718055600	6.95	0.03	0.43	6.88	7	6.88	46442
1717796400	6.92	-0.11	-1.56	7.12	7.12	6.87	53988
1717710000	7.03	-0.06	-0.85	7.08	7.13	7.02	24134
1717623600	7.09	0.09	1.29	7.09	7.13	7.01	30154
1717537200	7	0.12	1.74	6.92	7.07	6.91	29603
1717450800	6.88	0.15	2.23	6.93	6.99	6.87	13978
1717191600	6.73	-0.07	-1.03	6.8	6.8	6.68	22289
1717105200	6.8	0.09	1.34	6.71	6.89	6.71	11933
1717018800	6.71	-0.12	-1.76	6.71	6.77	6.7	41266
1716932400	6.83	-0.05	-0.73	6.8	6.86	6.77	42034
1716846000	6.88	0.01	0.15	6.84	7.01	6.84	15597
1716586800	6.87	0.15	2.23	6.69	6.9	6.69	8750
1716500400	6.72	-0.19	-2.75	6.9	6.92	6.7	44752
1716414000	6.91	0	0.00	6.91	7.03	6.91	40850
1716327600	6.91	0.2	2.98	6.98	7.08	6.89	109840
1715982000	6.71	0.15	2.29	6.61	6.74	6.61	21449
1715895600	6.5599999	-0.1	-1.50	6.66	6.67	6.49	26335
1715809200	6.66	0.41	6.56	6.38	6.66	6.38	127323
1715722800	6.25	-0.07	-1.11	6.29	6.29	6.17	17335
1715636400	6.32	0.19	3.10	6.29	6.36	6.29	13948
1715377200	6.13	-0.14	-2.23	6.34	6.34	6.09	43571
1715290800	6.2699999	0.02	0.32	6.24	6.29	6.16	16892
1715204400	6.25	-0.08	-1.26	6.24	6.3099999	6.21	16707
1715118000	6.33	0.01	0.16	6.39	6.41	6.32	15275
1715031600	6.32	0.11	1.77	6.25	6.44	6.25	47152
1714772400	6.21	0.24	4.02	6.14	6.23	6.14	55019
1714686000	5.97	0.25	4.37	5.98	5.98	5.88	7881
1714599600	5.72	-0.24	-4.03	5.88	5.96	5.71	44047
1714513200	5.96	-0.35	-5.55	6.2	6.2	5.96	116785
1714426800	6.3099999	-0.08	-1.25	6.29	6.33	6.2	11473
1714167600	6.39	-0.13	-1.99	6.46	6.46	6.36	7088
1714081200	6.5199999	0.04	0.62	6.38	6.5199999	6.38	8037
1713994800	6.48	-0.2	-2.99	6.64	6.67	6.45	14139
1713908400	6.68	0	0.00	6.57	6.73	6.57	2680

Purpose Bitcoin Yield ETF

Evaxion Biotech AS

CNB Financial Services (CE)

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