3iQ Coinshares Bitcoin ETF USD (TSU: BTCQ-U )
15.37
+0.21
(+1.39%)
Streaming Realtime Price
Updated: 9:38 AM EST, Feb 14, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 14, 2025 | 15.35 | 15.37 | 15.35 | 15.37 | 2,200 | +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%) |
| Jan 07, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 1,307 | +0.45(+3.04%) |
| Dec 31, 2024 | 14.80 | 50 | -0.18(-1.20%) | |||
| Dec 27, 2024 | 14.98 | 0 | +0.15(+1.01%) | |||
| Dec 23, 2024 | 14.83 | 0 | -0.44(-2.88%) | |||
| Dec 19, 2024 | 15.27 | 0 | -0.69(-4.32%) | |||
| Dec 18, 2024 | 16.63 | 16.63 | 15.96 | 15.96 | 1,317 | -0.98(-5.79%) |
| Dec 17, 2024 | 17.00 | 17.00 | 16.94 | 16.94 | 4,000 | +0.03(+0.18%) |
| Dec 16, 2024 | 16.85 | 16.91 | 16.85 | 16.91 | 2,150 | +0.82(+5.10%) |
| Dec 12, 2024 | 16.09 | 0 | +1.05(+6.98%) | |||
| Dec 10, 2024 | 15.04 | 0 | -0.72(-4.57%) | |||
| Dec 09, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 200 | -0.41(-2.54%) |
| Dec 06, 2024 | 16.06 | 16.20 | 16.06 | 16.17 | 4,100 | +0.44(+2.80%) |
| Dec 04, 2024 | 15.73 | 50 | +0.43(+2.81%) |
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.
