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

Get Started

Home
Investing
ETFs
USA
USOTC
Purpose Bitcoin ETF (GM) (PRBEF)
Purpose Bitcoin ETF (GM) (PRBEF) Historical

PRBEF Purpose Bitcoin ETF (GM)

11.54

0.20 (1.76%)

Last Updated: 09:30:17

Delayed by 15 minutes

PRBEF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	11.34	0.91	8.72%	11.34	11.34	11.34	1,800
Jul 12 2024	10.43	0.00	0.00%	10.43	10.43	10.43	0
Jul 11 2024	10.43	0.06	0.58%	10.46	10.46	10.43	570
Jul 10 2024	10.37	0.00	0.00%	10.37	10.37	10.37	0
Jul 09 2024	10.37	0.17	1.67%	10.37	10.37	10.37	1,000
Jul 08 2024	10.20	0.10	0.99%	10.18	10.20	10.15	10,821
Jul 05 2024	10.10	-0.81	-7.42%	10.02	10.10	10.02	8,685
Jul 03 2024	10.91	-0.09	-0.82%	10.91	10.91	10.91	5,225
Jul 02 2024	11.00	-0.13	-1.17%	11.36	11.36	11.00	5,284
Jul 01 2024	11.13	0.00	0.00%	11.13	11.13	11.13	0
Jun 28 2024	11.13	0.00	0.00%	11.13	11.13	11.13	0
Jun 27 2024	11.13	0.00	0.00%	11.13	11.13	11.13	0
Jun 26 2024	11.13	0.32	2.96%	11.11	11.13	11.11	1,631
Jun 25 2024	10.81	0.00	0.00%	10.81	10.81	10.81	0
Jun 24 2024	10.81	-0.69	-6.00%	10.81	10.81	10.81	935
Jun 21 2024	11.50	-0.27	-2.29%	11.56	11.58	11.50	4,910
Jun 20 2024	11.77	-0.08	-0.68%	11.77	11.77	11.77	337
Jun 18 2024	11.85	0.00	0.00%	11.85	11.85	11.85	0
Jun 17 2024	11.85	-0.23	-1.90%	11.87	11.87	11.85	1,364
Jun 14 2024	12.08	-0.01	-0.08%	12.08	12.08	12.08	1,200
Jun 13 2024	12.09	-0.53	-4.20%	12.09	12.09	12.09	1,980
Jun 12 2024	12.62	0.00	0.00%	12.67	12.67	12.62	2,287
Jun 11 2024	12.62	0.00	0.00%	12.62	12.62	12.62	0
Jun 10 2024	12.62	0.13	1.04%	12.69	12.69	12.62	6,681
Jun 07 2024	12.49	-0.39	-3.03%	12.96	12.96	12.49	38,841
Jun 06 2024	12.88	0.06	0.47%	12.92	12.94	12.88	8,413
Jun 05 2024	12.82	0.00	0.00%	12.82	12.82	12.82	1,000
Jun 04 2024	12.82	0.63	5.17%	12.79	12.82	12.79	2,290
Jun 03 2024	12.19	0.00	0.00%	12.19	12.19	12.19	0
May 31 2024	12.19	-0.01	-0.08%	12.19	12.19	12.19	5,000
May 30 2024	12.20	0.00	0.00%	12.20	12.20	12.20	0
May 29 2024	12.20	-0.08	-0.65%	12.2649	12.2649	12.20	18,343
May 28 2024	12.28	-0.02	-0.16%	12.28	12.28	12.28	275
May 24 2024	12.30	0.00	0.00%	12.30	12.30	12.30	0
May 23 2024	12.30	-0.33	-2.61%	12.29	12.30	12.29	310
May 22 2024	12.63	0.02	0.16%	12.62	12.73	12.60	8,095
May 21 2024	12.61	2.61	26.10%	12.7674	12.7674	12.61	33,250
May 20 2024	10.00	-2.11	-17.42%	10.00	10.00	10.00	100
May 17 2024	12.11	0.35	2.98%	12.15	12.15	12.11	1,820
May 16 2024	11.76	-0.23	-1.92%	11.75	11.76	11.75	1,028
May 15 2024	11.99	0.84	7.53%	11.64	11.99	11.64	2,844
May 14 2024	11.15	-0.35	-3.04%	11.15	11.15	11.15	248
May 13 2024	11.50	0.25	2.22%	11.48	11.50	11.48	6,085
May 10 2024	11.25	0.00	0.00%	11.25	11.25	11.25	0
May 09 2024	11.25	0.00	0.00%	11.25	11.25	11.25	0
May 08 2024	11.25	-0.25	-2.17%	11.22	11.25	11.22	359
May 07 2024	11.50	0.00	0.00%	11.50	11.50	11.50	0
May 06 2024	11.50	0.29	2.59%	11.50	11.50	11.50	1,200
May 03 2024	11.21	0.46	4.28%	11.21	11.21	11.21	2,050
May 02 2024	10.75	0.49	4.78%	10.75	10.75	10.75	4,800
May 01 2024	10.26	-0.66	-6.04%	10.26	10.26	10.26	1,030
Apr 30 2024	10.92	-0.33	-2.93%	11.00	11.00	10.92	3,397
Apr 29 2024	11.25	-0.29	-2.51%	11.25	11.25	11.25	220
Apr 26 2024	11.54	-0.12	-1.03%	11.66	11.66	11.54	1,869
Apr 25 2024	11.66	-0.05	-0.43%	11.66	11.66	11.66	250
Apr 24 2024	11.71	-0.27	-2.25%	11.99	11.99	11.71	30,208
Apr 23 2024	11.98	0.00	0.00%	11.98	11.98	11.98	0
Apr 22 2024	11.98	0.43	3.72%	11.97	12.00	11.95	4,722
Apr 19 2024	11.55	0.65	5.96%	11.54	11.55	11.54	1,630
Apr 18 2024	10.90	0.00	0.00%	10.90	10.90	10.90	0
Apr 17 2024	10.90	-0.52	-4.55%	10.90	10.90	10.90	1,750

Purpose Bitcoin ETF (GM)

Morgan Stanley Finance L...

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