3iQ Coinshares Bitcoin ETF USD (TSU: BTCQ-U )
12.85
-0.31
(-2.36%)
Streaming Realtime Price
Updated: 11:42 AM EDT, Mar 13, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 1,200 | -0.31(-2.36%) |
| Mar 12, 2025 | 13.15 | 13.18 | 13.15 | 13.16 | 1,305 | +0.18(+1.39%) |
| Mar 11, 2025 | 12.80 | 12.98 | 12.64 | 12.98 | 7,700 | +0.68(+5.53%) |
| Mar 10, 2025 | 13.06 | 13.06 | 12.30 | 12.30 | 1,675 | -1.46(-10.61%) |
| Mar 07, 2025 | 14.09 | 14.09 | 13.76 | 13.76 | 2,000 | -0.26(-1.85%) |
| Mar 06, 2025 | 14.29 | 14.29 | 14.02 | 14.02 | 300 | -0.30(-2.09%) |
| Mar 05, 2025 | 14.02 | 14.32 | 13.97 | 14.32 | 3,904 | +1.19(+9.06%) |
| Mar 04, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 100 | -0.47(-3.46%) |
| Mar 03, 2025 | 14.18 | 14.18 | 13.60 | 13.60 | 1,220 | +0.20(+1.49%) |
| Feb 28, 2025 | 12.95 | 13.40 | 12.95 | 13.40 | 2,533 | +0.10(+0.75%) |
| Feb 26, 2025 | 13.30 | 50 | -0.51(-3.69%) | |||
| Feb 25, 2025 | 13.75 | 13.81 | 13.75 | 13.81 | 2,100 | -1.25(-8.30%) |
| Feb 21, 2025 | 15.06 | 3 | -0.31(-2.02%) | |||
| Feb 14, 2025 | 15.37 | 2 | +0.21(+1.39%) | |||
| Feb 13, 2025 | 15.20 | 15.20 | 15.16 | 15.16 | 310 | -0.60(-3.81%) |
| Feb 07, 2025 | 15.76 | 0 | +0.35(+2.27%) | |||
| Feb 06, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 600 | -0.40(-2.53%) |
| Feb 04, 2025 | 15.81 | 0 | +0.07(+0.44%) | |||
| Feb 03, 2025 | 15.22 | 15.74 | 15.22 | 15.74 | 900 | -0.36(-2.24%) |
| Jan 31, 2025 | 16.18 | 16.18 | 16.10 | 16.10 | 4,800 | -0.17(-1.04%) |
| Jan 28, 2025 | 16.27 | 0 | +0.20(+1.24%) | |||
| Jan 27, 2025 | 16.00 | 16.07 | 15.72 | 16.07 | 6,100 | -0.92(-5.41%) |
| Jan 24, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 105 | +0.36(+2.16%) |
| Jan 23, 2025 | 16.25 | 16.63 | 16.25 | 16.63 | 1,900 | +0.07(+0.42%) |
| Jan 22, 2025 | 16.62 | 16.62 | 16.56 | 16.56 | 6,700 | +0.09(+0.55%) |
| Jan 20, 2025 | 16.47 | 0 | +0.66(+4.17%) | |||
| Jan 16, 2025 | 15.81 | 70 | +0.06(+0.38%) | |||
| Jan 15, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 100 | +0.41(+2.67%) |
| Jan 14, 2025 | 15.40 | 15.40 | 15.34 | 15.34 | 1,500 | +0.86(+5.94%) |
| Jan 09, 2025 | 14.48 | 0 | -0.41(-2.75%) | |||
| Jan 08, 2025 | 15.08 | 15.08 | 14.75 | 14.89 | 3,300 | -0.36(-2.36%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
