Purpose Ether Staking Corp. ETF (DTSRF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 25 July 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 24 July 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 1,000 |
| 23 July 2024 | 4.6500 | 4.7850 | 4.6200 | 4.7500 | 4.7500 | 13,600 |
| 22 July 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 500 |
| 19 July 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| 18 July 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 400 |
| 17 July 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 700 |
| 16 July 2024 | 4.7000 | 4.7600 | 4.7000 | 4.7600 | 4.7600 | 1,600 |
| 15 July 2024 | 4.5000 | 4.6500 | 4.5000 | 4.5800 | 4.5800 | 3,500 |
| 12 July 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 300 |
| 11 July 2024 | 4.2700 | 4.2950 | 4.2700 | 4.2950 | 4.2950 | 500 |
| 10 July 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 2,000 |
| 09 July 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 08 July 2024 | 4.0680 | 4.0800 | 4.0680 | 4.0800 | 4.0800 | 3,100 |
| 05 July 2024 | 4.0640 | 4.1200 | 4.0640 | 4.1200 | 4.1200 | 1,600 |
| 03 July 2024 | 4.4880 | 4.5400 | 4.4500 | 4.4500 | 4.4500 | 16,500 |
| 02 July 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1,400 |
| 01 July 2024 | 3.5000 | 3.5520 | 3.5000 | 3.5520 | 3.5520 | 1,400 |
| 28 June 2024 | 4.6400 | 4.6900 | 4.6400 | 4.6500 | 4.6500 | 800 |
| 27 June 2024 | 4.6300 | 4.7010 | 4.6300 | 4.7000 | 4.7000 | 4,500 |
| 26 June 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 25 June 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 2,500 |
| 24 June 2024 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | 4.4000 | 7,600 |
| 21 June 2024 | 4.6600 | 4.7500 | 4.6600 | 4.7500 | 4.7500 | 22,200 |
| 20 June 2024 | 4.2000 | 4.6300 | 3.7300 | 3.7300 | 3.7300 | 700 |
| 18 June 2024 | 4.4100 | 4.4500 | 2.8500 | 4.0100 | 4.0100 | 12,300 |
| 17 June 2024 | 4.1000 | 4.1000 | 4.0750 | 4.0750 | 4.0750 | 1,500 |
| 14 June 2024 | 4.5000 | 4.5000 | 3.7800 | 3.7800 | 3.7800 | 18,400 |
| 13 June 2024 | 4.5800 | 4.6380 | 4.4800 | 4.5620 | 4.5620 | 15,100 |
| 12 June 2024 | 4.4100 | 4.7720 | 4.4100 | 4.6730 | 4.6730 | 9,100 |
| 11 June 2024 | 4.7000 | 4.7000 | 4.5800 | 4.5800 | 4.5800 | 27,200 |
| 10 June 2024 | 4.6240 | 4.6900 | 4.6240 | 4.6900 | 4.6900 | 10,600 |
| 07 June 2024 | 4.7100 | 4.7100 | 4.5800 | 4.5800 | 4.5800 | 7,400 |
| 06 June 2024 | 4.7760 | 4.8000 | 4.6860 | 4.7700 | 4.7700 | 3,000 |
| 05 June 2024 | 4.5600 | 4.8000 | 4.5600 | 4.8000 | 4.8000 | 7,700 |
| 04 June 2024 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4,900 |
| 03 June 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6900 | 4.6900 | 30,800 |
| 31 May 2024 | 4.6500 | 4.6700 | 4.6260 | 4.6260 | 4.6260 | 5,400 |
| 30 May 2024 | 4.6850 | 4.6850 | 4.5850 | 4.5850 | 4.5850 | 1,300 |
| 29 May 2024 | 4.6500 | 4.6500 | 4.5600 | 4.6280 | 4.6280 | 1,100 |
| 28 May 2024 | 4.5000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 34,800 |
| 24 May 2024 | 4.3900 | 4.5600 | 4.3600 | 4.5600 | 4.5600 | 25,800 |
| 23 May 2024 | 4.4500 | 4.5000 | 4.1900 | 4.3900 | 4.3900 | 143,000 |
| 22 May 2024 | 4.2600 | 4.3880 | 4.2200 | 4.3760 | 4.3760 | 10,700 |
| 21 May 2024 | 3.9000 | 4.4500 | 3.8700 | 4.1330 | 4.1330 | 61,100 |
| 20 May 2024 | 3.6000 | 3.8700 | 3.4200 | 3.8700 | 3.8700 | 4,400 |
| 17 May 2024 | 3.5000 | 3.6700 | 3.4580 | 3.6500 | 3.6500 | 3,900 |
| 16 May 2024 | 3.4600 | 3.5400 | 3.4600 | 3.4690 | 3.4690 | 1,900 |
| 15 May 2024 | 3.3640 | 3.5100 | 3.3640 | 3.4700 | 3.4700 | 18,300 |
| 14 May 2024 | 3.3600 | 3.3760 | 3.3300 | 3.3760 | 3.3760 | 3,800 |
| 13 May 2024 | 3.3300 | 3.3820 | 3.3300 | 3.3780 | 3.3780 | 6,200 |
| 10 May 2024 | 3.2500 | 3.3600 | 3.2500 | 3.3300 | 3.3300 | 15,400 |
| 09 May 2024 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 2,700 |
| 08 May 2024 | 2.9500 | 3.4930 | 2.9500 | 3.4510 | 3.4510 | 7,700 |
| 07 May 2024 | 2.8900 | 3.5990 | 2.8900 | 3.5500 | 3.5500 | 4,500 |
| 06 May 2024 | 3.5080 | 3.5400 | 3.4830 | 3.4830 | 3.4830 | 9,100 |
| 03 May 2024 | 3.4900 | 3.5900 | 3.4900 | 3.5330 | 3.5330 | 8,000 |
| 02 May 2024 | 2.5900 | 3.5000 | 2.5900 | 3.4500 | 3.4500 | 88,400 |
| 01 May 2024 | 2.4120 | 2.5900 | 2.4120 | 2.5900 | 2.5900 | 4,000 |
| 30 Apr 2024 | 2.6100 | 2.6500 | 2.4500 | 2.4500 | 2.4500 | 22,800 |
| 29 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 700 |
| 26 Apr 2024 | 2.6100 | 2.8500 | 2.6100 | 2.8500 | 2.8500 | 2,900 |
| 25 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 300 |
| 24 Apr 2024 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 800 |
| 23 Apr 2024 | 2.8500 | 2.9400 | 2.8500 | 2.9400 | 2.9400 | 800 |
| 22 Apr 2024 | 2.4900 | 2.8400 | 2.4900 | 2.8400 | 2.8400 | 6,600 |
| 19 Apr 2024 | 2.5740 | 2.6700 | 2.5740 | 2.6700 | 2.6700 | 2,100 |
| 18 Apr 2024 | 2.5780 | 2.6400 | 2.5700 | 2.5700 | 2.5700 | 8,500 |
| 17 Apr 2024 | 2.5700 | 2.5750 | 2.5250 | 2.5360 | 2.5360 | 2,400 |
| 16 Apr 2024 | 2.4500 | 2.5700 | 2.3300 | 2.5700 | 2.5700 | 5,700 |
| 15 Apr 2024 | 2.5000 | 2.5900 | 2.5000 | 2.5300 | 2.5300 | 27,200 |
| 12 Apr 2024 | 2.5900 | 2.6300 | 2.5740 | 2.5740 | 2.5740 | 16,700 |
| 11 Apr 2024 | 2.6200 | 2.7020 | 2.6200 | 2.7020 | 2.7020 | 1,900 |
| 10 Apr 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | 11,100 |
| 09 Apr 2024 | 2.9300 | 2.9300 | 2.7830 | 2.7900 | 2.7900 | 28,600 |
| 08 Apr 2024 | 3.0300 | 3.0300 | 2.9580 | 3.0100 | 3.0100 | 16,400 |
| 05 Apr 2024 | 2.9400 | 2.9800 | 2.9000 | 2.9800 | 2.9800 | 2,600 |
| 04 Apr 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 3.0200 | 1,500 |
| 03 Apr 2024 | 2.9100 | 2.9800 | 2.9100 | 2.9100 | 2.9100 | 11,000 |
| 02 Apr 2024 | 2.8700 | 3.0000 | 2.7800 | 2.8500 | 2.8500 | 13,500 |
| 01 Apr 2024 | 2.8100 | 2.8900 | 2.8100 | 2.8900 | 2.8900 | 3,600 |
| 28 Mar 2024 | 2.5100 | 3.0000 | 2.5100 | 2.7900 | 2.7900 | 9,600 |
| 27 Mar 2024 | 2.8000 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 18,500 |
| 26 Mar 2024 | 2.9050 | 2.9050 | 2.7760 | 2.7800 | 2.7800 | 18,200 |
| 25 Mar 2024 | 2.9000 | 2.9700 | 2.8090 | 2.9700 | 2.9700 | 44,500 |
| 22 Mar 2024 | 2.7500 | 2.8900 | 2.7500 | 2.8610 | 2.8610 | 40,900 |
| 21 Mar 2024 | 2.7300 | 3.0600 | 2.7300 | 2.8700 | 2.8700 | 18,700 |
| 20 Mar 2024 | 3.0000 | 3.0100 | 2.8680 | 3.0100 | 3.0100 | 8,900 |
| 19 Mar 2024 | 2.7600 | 2.9800 | 2.7600 | 2.9600 | 2.9600 | 9,700 |
| 18 Mar 2024 | 3.3500 | 3.3500 | 3.0200 | 3.0200 | 3.0200 | 5,300 |
| 15 Mar 2024 | 2.7200 | 3.1900 | 2.7200 | 3.1900 | 3.1900 | 20,200 |
| 14 Mar 2024 | 3.5600 | 3.5600 | 3.2350 | 3.2350 | 3.2350 | 4,400 |
| 13 Mar 2024 | 3.0000 | 3.3500 | 3.0000 | 3.3100 | 3.3100 | 43,000 |
| 12 Mar 2024 | 3.1960 | 3.3200 | 3.1100 | 3.3150 | 3.3150 | 29,900 |
| 11 Mar 2024 | 3.5100 | 3.5900 | 3.3000 | 3.3000 | 3.3000 | 23,000 |
| 08 Mar 2024 | 3.1500 | 3.3200 | 2.8000 | 3.3200 | 3.3200 | 36,200 |
| 07 Mar 2024 | 3.0010 | 3.1400 | 3.0010 | 3.1400 | 3.1400 | 24,900 |
| 06 Mar 2024 | 3.0300 | 3.0880 | 2.9350 | 3.0000 | 3.0000 | 22,900 |
| 05 Mar 2024 | 3.0260 | 3.0300 | 2.7500 | 2.7500 | 2.7500 | 44,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.