Purpose Ether Staking Corp. ETF (DTSRF)
OTCMKTS
· Delayed Price · Currency is USD
3.392
-0.184 (-5.14%)
Jun 6, 2025, 2:07 PM EDT
OTC:DTSRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -5.15% | 600 |
| Jun 5, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 170 |
| Jun 4, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 3,000 |
| Jun 3, 2025 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 2.35% | 3,200 |
| Jun 2, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| May 30, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| May 29, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 90 |
| May 28, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 5 |
| May 27, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| May 23, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 3.93% | 2,250 |
| May 22, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 5,000 |
| May 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 5,532 |
| May 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.45% | 3,391 |
| May 19, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | 31.26% | 3,905 |
| May 16, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 306 |
| May 15, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| May 14, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| May 13, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| May 12, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| May 9, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| May 8, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 2,234 |
| May 7, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 12.55% | 150 |
| May 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -12.59% | 200 |
| May 5, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| May 2, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 13.33% | 106 |
| May 1, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 30, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 29, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 2,000 |
| Apr 28, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 25, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 24, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 75 |
| Apr 23, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 22, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 21, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 1,400 |
| Apr 17, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 16, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 95 |
| Apr 15, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 14, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 11, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 10, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 9, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -14.58% | 530 |
| Apr 8, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 105 |
| Apr 7, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Apr 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 825 |
| Apr 3, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 55 |
| Apr 2, 2025 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | -42.98% | 3,350 |
| Apr 1, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 6 |
| Mar 31, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 187 |
| Mar 28, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 500 |
| Mar 27, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |