Purpose Bitcoin Yield ETF Historical Data - BTCY.U | 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.U)
Purpose Bitcoin Yield ETF (BTCY.U) Historical

Purpose Bitcoin Yield ETF (BTCY.U)

6.02

0.25

(4.33%)

Closed May 05 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

Date	Close	Change	Change %	Open	High	Low	Volume
1714772400	6.0199999	0.25	4.33	6.01	6.0199999	6.01	804
1714686000	5.7699999	0.21	3.78	5.7699999	5.7699999	5.7699999	51
1714599600	5.5599999	-0.22	-3.81	5.74	5.74	5.5599999	456
1714513200	5.78	-0.33	-5.40	5.78	5.78	5.78	355
1714426800	6.11	-0.18	-2.86	6.09	6.11	6.09	2487
1714167600	6.29	0	0.00	6.29	6.29	6.29	0
1714081200	6.29	0.03	0.48	6.29	6.29	6.29	5
1713994800	6.26	-0.2	-3.10	6.26	6.26	6.26	40
1713908400	6.46	-0.04	-0.62	6.44	6.46	6.44	100
1713822000	6.5	0.26	4.17	6.46	6.5	6.45	2446
1713562800	6.24	0.07	1.13	6.36	6.36	6.24	2300
1713476400	6.17	0.19	3.18	6.15	6.17	6.15	100
1713390000	5.98	-0.12	-1.97	6.05	6.05	5.98	5751
1713303600	6.1	-0.09	-1.45	6.04	6.1	6.04	386
1713217200	6.19	-0.31	-4.77	6.42	6.42	6.19	2002
1712958000	6.5	-0.25	-3.70	6.5	6.5	6.5	94
1712871600	6.75	0.03	0.45	6.75	6.75	6.75	394
1712785200	6.72	0.06	0.90	6.66	6.72	6.66	100
1712698800	6.66	-0.18	-2.63	6.7	6.7	6.66	630
1712612400	6.84	0.32	4.91	6.88	6.88	6.84	243
1712353200	6.5199999	-0.07	-1.06	6.6	6.6	6.5199999	105
1712266800	6.59	0.12	1.85	6.39	6.59	6.39	200
1712180400	6.47	0.08	1.25	6.47	6.47	6.47	227
1712094000	6.39	-0.31	-4.63	6.37	6.39	6.34	1311
1712007600	6.7	-0.08	-1.18	6.58	6.7	6.58	503
1711662000	6.78	0.12	1.80	6.75	6.78	6.75	116
1711575600	6.66	-0.02	-0.30	6.63	6.66	6.63	2601
1711489200	6.68	-0.14	-2.05	6.75	6.75	6.68	400
1711402800	6.82	0.6	9.65	6.3099999	6.82	6.3099999	1361
1711143600	6.22	-0.15	-2.35	6.2	6.25	6.2	1100
1711057200	6.37	-0.03	-0.47	6.43	6.53	6.37	3191
1710970800	6.4	0.12	1.91	6.3	6.4	6.2	1400
1710884400	6.28	-0.23	-3.53	6.43	6.43	6.22	636
1710798000	6.51	-0.15	-2.25	6.51	6.51	6.51	0
1710538800	6.66	-0.09	-1.33	6.66	6.66	6.66	76
1710452400	6.75	-0.17	-2.46	6.66	6.75	6.66	101
1710366000	6.92	0.07	1.02	6.83	6.92	6.83	160
1710279600	6.85	0.03	0.44	6.8	6.85	6.62	3118
1710193200	6.82	0.07	1.04	6.81	6.82	6.81	3005
1709937600	6.75	0.23	3.53	6.59	6.75	6.59	332
1709851200	6.5199999	0	0.00	6.47	6.5199999	6.47	1873
1709764800	6.5199999	0.3	4.82	6.5199999	6.5199999	6.5199999	0
1709678400	6.22	-0.31	-4.75	6.55	6.55	6.22	301
1709592000	6.53	0.25	3.98	6.29	6.53	6.29	13037
1709332800	6.28	0.05	0.80	6.28	6.28	6.28	0
1709246400	6.23	0.11	1.80	6.1	6.23	6.07	774
1709160000	6.12	0.25	4.26	6.01	6.35	6.01	5104
1709073600	5.87	0.12	2.09	5.87	5.87	5.87	36
1708987200	5.75	0.3	5.50	5.75	5.75	5.75	86
1708728000	5.45	-0.06	-1.09	5.45	5.45	5.45	0
1708641600	5.51	0.09	1.66	5.51	5.51	5.51	200
1708555200	5.42	-0.11	-1.99	5.42	5.42	5.42	60
1708468800	5.53	0.02	0.36	5.48	5.53	5.48	1200
1708123200	5.51	-0.01	-0.18	5.51	5.51	5.51	35
1708036800	5.5199999	0.03	0.55	5.5199999	5.5199999	5.5199999	0
1707950400	5.49	0.17	3.20	5.48	5.49	5.48	287
1707864000	5.32	-0.07	-1.30	5.26	5.32	5.26	483
1707777600	5.39	0.25	4.86	5.21	5.39	5.21	4703
1707518400	5.14	0.19	3.84	5.03	5.16	5.03	9462
1707432000	4.95	0.13	2.70	4.95	4.97	4.94	440
1707345600	4.82	0.12	2.55	4.78	4.82	4.78	381
1707259200	4.7	0.06	1.29	4.7	4.7	4.7	1
1707172800	4.64	-0.04	-0.85	4.72	4.72	4.64	186

Purpose Bitcoin Yield ETF

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