Purpose Bitcoin ETF (GM) Historical Data - PRBEF | ADVFN

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

Purpose Bitcoin ETF (GM) (PRBEF)

11.15

-0.35

( -3.04% )

Updated: 10:50:39

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715635200	11.5	0.25	2.22	11.48	11.5	11.48	6085
1715376000	11.25	0	0.00	11.25	11.25	11.25	0
1715289600	11.25	0	0.00	11.25	11.25	11.25	0
1715203200	11.25	-0.25	-2.17	11.22	11.25	11.22	359
1715117340	11.5	0	0.00	11.5	11.5	11.5	0
1715030940	11.5	0.29	2.59	11.5	11.5	11.5	1200
1714771740	11.21	0.46	4.28	11.21	11.21	11.21	2050
1714685340	10.75	0.49	4.78	10.75	10.75	10.75	4800
1714598400	10.26	-0.66	-6.04	10.26	10.26	10.26	1030
1714512600	10.92	-0.33	-2.93	11	11	10.92	3397
1714425720	11.25	-0.29	-2.51	11.25	11.25	11.25	220
1714166580	11.54	-0.12	-1.03	11.66	11.66	11.54	1869
1714080300	11.66	-0.05	-0.43	11.66	11.66	11.66	250
1713994020	11.71	-0.27	-2.25	11.99	11.99	11.71	30208
1713907740	11.98	0	0.00	11.98	11.98	11.98	0
1713821340	11.98	0.43	3.72	11.97	12	11.95	4722
1713561900	11.55	0.65	5.96	11.54	11.55	11.54	1630
1713475500	10.9	0	0.00	10.9	10.9	10.9	0
1713389100	10.9	-0.52	-4.55	10.9	10.9	10.9	1750
1713302400	11.42	0	0.00	11.42	11.42	11.42	0
1713216000	11.42	-1.15	-9.15	12.01	12.01	11.42	1545
1712957160	12.57	-0.3	-2.33	12.57	12.57	12.57	573
1712870760	12.87	0.29	2.31	12.87	12.87	12.87	200
1712784000	12.58	-0.26	-2.02	12.58	12.58	12.58	1000
1712698140	12.84	-0.16	-1.23	12.84	12.84	12.84	496
1712611200	13	0.75	6.12	13.04	13.04	13	3327
1712352000	12.25	0	0.00	12.12	12.25	12.12	800
1712265780	12.25	0.31	2.60	12.25	12.25	12.25	208
1712179380	11.94	0	0.00	11.94	11.94	11.94	0
1712092980	11.94	-0.56	-4.48	11.83	11.99	11.83	21880
1712006940	12.5	-0.37	-2.87	12.5	12.5	12.5	32785
1711660800	12.87	0.14	1.10	12.94	12.94	12.84	11245
1711574940	12.73	0	0.00	12.73	12.73	12.73	0
1711488540	12.73	-0.01	-0.08	12.78	12.78	12.73	11931
1711401600	12.74	0.6	4.94	12.73	12.76	12.72	35379
1711142640	12.14	0	0.00	12.14	12.14	12.14	0
1711056240	12.14	0.36	3.06	12.14	12.14	12.14	143
1710970140	11.78	0	0.00	11.78	11.78	11.78	0
1710883740	11.78	-0.45	-3.68	11.54	11.78	11.46	16283
1710796800	12.23	-0.45	-3.55	12.33	12.33	12.14	20976
1710537720	12.68	0.06	0.48	12.34	12.75	12.34	30024
1710451740	12.62	-0.66	-4.97	12.88	12.88	12.62	13096
1710365340	13.28	0.67	5.31	13.28	13.28	13.28	9776
1710278940	12.61	-0.53	-4.03	13.12	13.12	12.61	3634
1710192540	13.14	0.68	5.46	13.12	13.17	12.95	4359
1709936640	12.46	0.11	0.89	12.47	12.56	12.1	32600
1709850360	12.35	0.18	1.48	12.25	12.35	12.1	83447
1709764080	12.17	0.85	7.51	12.04	12.215	11.94	6609
1709677620	11.32	-0.82	-6.75	12.26	12.5	11.31	11855
1709590980	12.14	0.83	7.34	11.97	12.22	11.97	53664
1709332140	11.31	0.06	0.53	11.25	11.33	11.25	9992
1709245440	11.25	0.1	0.90	11.48	11.48	11	24850
1709159100	11.15	0.8	7.73	10.92	11.46	10.9	20961
1709072940	10.35	0.64	6.59	10.32	10.35	10.23	13126
1708986360	9.71	0.43	4.63	9.32	9.8974	9.32	23636
1708726800	9.28	-0.13	-1.38	9.28	9.28	9.28	4100
1708640940	9.41	0.13	1.40	9.32	9.41	9.32	22339
1708554000	9.28	-0.02	-0.22	9.28	9.28	9.28	1634
1708467600	9.3	-0.17	-1.80	9.49	9.51	9.3	9357
1708122180	9.47	0	0.00	9.47	9.5	9.4	117230
1708036140	9.47	0.06	0.64	9.57	9.57	9.47	21439
1707949620	9.41	0.35	3.86	9.3699999	9.41	9.3699999	5043

Purpose Bitcoin ETF (GM)

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