S&P TSX Capped Composite...

US Dollar vs CAD

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)
Purpose Bitcoin Yield ETF (BTCY) Historical

BTCY Purpose Bitcoin Yield ETF

6.73

-0.07 (-1.03%)

May 31 2024 - Closed

Delayed by 15 minutes

BTCY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	6.73	-0.07	-1.03%	6.80	6.80	6.68	22,289
May 30 2024	6.80	0.09	1.34%	6.71	6.89	6.71	11,933
May 29 2024	6.71	-0.12	-1.76%	6.71	6.77	6.70	41,266
May 28 2024	6.83	-0.05	-0.73%	6.80	6.86	6.77	42,034
May 27 2024	6.88	0.01	0.15%	6.84	7.01	6.84	15,597
May 24 2024	6.87	0.15	2.23%	6.69	6.90	6.69	8,750
May 23 2024	6.72	-0.19	-2.75%	6.90	6.92	6.70	44,752
May 22 2024	6.91	0.00	0.00%	6.91	7.03	6.91	40,850
May 21 2024	6.91	0.20	2.98%	6.98	7.08	6.89	109,840
May 17 2024	6.71	0.15	2.29%	6.61	6.74	6.61	21,449
May 16 2024	6.56	-0.10	-1.50%	6.66	6.67	6.49	26,335
May 15 2024	6.66	0.41	6.56%	6.38	6.66	6.38	127,323
May 14 2024	6.25	-0.07	-1.11%	6.29	6.29	6.17	17,335
May 13 2024	6.32	0.19	3.10%	6.29	6.36	6.29	13,948
May 10 2024	6.13	-0.14	-2.23%	6.34	6.34	6.09	43,571
May 09 2024	6.27	0.02	0.32%	6.24	6.29	6.16	16,892
May 08 2024	6.25	-0.08	-1.26%	6.24	6.31	6.21	16,707
May 07 2024	6.33	0.01	0.16%	6.39	6.41	6.32	15,275
May 06 2024	6.32	0.11	1.77%	6.25	6.44	6.25	47,152
May 03 2024	6.21	0.24	4.02%	6.14	6.23	6.14	55,019
May 02 2024	5.97	0.25	4.37%	5.98	5.98	5.88	7,881
May 01 2024	5.72	-0.24	-4.03%	5.88	5.96	5.71	44,047
Apr 30 2024	5.96	-0.35	-5.55%	6.20	6.20	5.96	116,785
Apr 29 2024	6.31	-0.21	-3.22%	6.29	6.33	6.20	11,473
Apr 26 2024	6.52	0.00	0.00%	6.52	6.52	6.52	0
Apr 25 2024	6.52	0.04	0.62%	6.38	6.52	6.38	8,037
Apr 24 2024	6.48	-0.20	-2.99%	6.64	6.67	6.45	14,139
Apr 23 2024	6.68	0.00	0.00%	6.57	6.73	6.57	2,680
Apr 22 2024	6.68	0.21	3.25%	6.64	6.70	6.61	15,107
Apr 19 2024	6.47	0.10	1.57%	6.49	6.52	6.45	22,107
Apr 18 2024	6.37	0.18	2.91%	6.21	6.42	6.21	29,053
Apr 17 2024	6.19	-0.13	-2.06%	6.21	6.30	6.08	19,878
Apr 16 2024	6.32	-0.10	-1.56%	6.40	6.40	6.25	34,407
Apr 15 2024	6.42	-0.32	-4.75%	6.67	6.67	6.33	33,293
Apr 12 2024	6.74	-0.24	-3.44%	6.98	6.98	6.65	37,747
Apr 11 2024	6.98	0.06	0.87%	6.97	7.00	6.92	11,028
Apr 10 2024	6.92	0.00	0.00%	6.80	6.95	6.75	35,679
Apr 09 2024	6.92	-0.13	-1.84%	6.95	7.04	6.86	9,138
Apr 08 2024	7.05	0.30	4.44%	7.02	7.09	7.02	28,796
Apr 05 2024	6.75	0.00	0.00%	6.72	6.81	6.72	23,262
Apr 04 2024	6.75	0.12	1.81%	6.77	6.84	6.73	35,488
Apr 03 2024	6.63	0.02	0.30%	6.68	6.68	6.57	18,326
Apr 02 2024	6.61	-0.32	-4.62%	6.62	6.64	6.51	36,812
Apr 01 2024	6.93	-0.07	-1.00%	6.91	6.96	6.82	15,011
Mar 28 2024	7.00	0.11	1.60%	6.94	7.04	6.94	85,331
Mar 27 2024	6.89	0.02	0.29%	6.99	7.00	6.80	33,225
Mar 26 2024	6.87	-0.15	-2.14%	6.99	6.99	6.87	32,965
Mar 25 2024	7.02	0.51	7.83%	6.75	7.04	6.74	69,244
Mar 22 2024	6.51	-0.11	-1.66%	6.54	6.54	6.40	40,882
Mar 21 2024	6.62	0.03	0.46%	6.80	6.80	6.58	58,517
Mar 20 2024	6.59	0.16	2.49%	6.30	6.62	6.28	61,615
Mar 19 2024	6.43	-0.22	-3.31%	6.20	6.63	5.43	162,880
Mar 18 2024	6.65	-0.16	-2.35%	6.81	6.82	6.64	37,980
Mar 15 2024	6.81	-0.06	-0.87%	6.73	7.07	6.71	59,136
Mar 14 2024	6.87	-0.32	-4.45%	7.19	7.19	6.81	65,253
Mar 13 2024	7.19	0.14	1.99%	7.16	7.19	7.07	26,148
Mar 12 2024	7.05	-0.03	-0.42%	7.10	7.26	6.81	157,846
Mar 11 2024	7.08	0.23	3.36%	6.95	7.36	6.88	256,529
Mar 08 2024	6.85	0.05	0.74%	6.85	6.96	6.71	47,831
Mar 07 2024	6.80	0.06	0.89%	6.75	6.80	6.72	40,941
Mar 06 2024	6.74	0.38	5.97%	6.70	6.77	6.68	20,237
Mar 05 2024	6.36	-0.41	-6.06%	6.77	6.85	6.20	93,552
Mar 04 2024	6.77	0.31	4.80%	6.63	6.77	6.63	78,627

Purpose Bitcoin Yield ETF

Japan Airport Terminal (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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