Purpose Ether Staking Corp. ETF (DTSRF)
OTCMKTS · Delayed Price · Currency is USD
6.25
0.00 (-0.04%)
Aug 15, 2025, 11:38 AM EDT
OTC:DTSRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.03% | 1,385 |
| Aug 14, 2025 | 6.28 | 6.28 | 6.25 | 6.25 | 6.25 | 4.17% | 4,000 |
| Aug 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.15% | 1,539 |
| Aug 12, 2025 | 5.99 | 6.07 | 5.99 | 6.07 | 6.07 | 13.46% | 9,325 |
| Aug 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 240 |
| Aug 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.71% | 6,100 |
| Aug 7, 2025 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | 0.08% | 10,500 |
| Aug 6, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.08% | 4,700 |
| Aug 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 600 |
| Aug 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 9,000 |
| Jul 31, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | 600 |
| Jul 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 3,100 |
| Jul 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 700 |
| Jul 28, 2025 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | - | 3,160 |
| Jul 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.53% | 800 |
| Jul 24, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Jul 23, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 100 |
| Jul 22, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Jul 21, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 5.10% | 3,057 |
| Jul 18, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 17.05% | 2,300 |
| Jul 17, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Jul 16, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | 283 |
| Jul 15, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 10.64% | 11,400 |
| Jul 14, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 102 |
| Jul 11, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Jul 10, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | 5.43% | 1,521 |
| Jul 9, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.17% | 1,000 |
| Jul 8, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 690 |
| Jul 7, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Jul 3, 2025 | 3.48 | 3.57 | 3.48 | 3.57 | 3.57 | 1.19% | 12,200 |
| Jul 2, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 4.35% | 7,600 |
| Jul 1, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jun 30, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.15% | 5,956 |
| Jun 27, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jun 26, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 50 |
| Jun 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jun 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jun 23, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jun 20, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | -6.12% | 3,260 |
| Jun 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 16, 2025 | 3.54 | 3.60 | 3.53 | 3.60 | 3.60 | 4.20% | 1,461 |
| Jun 13, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -8.00% | 7,800 |
| Jun 12, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 100 |
| Jun 10, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 10.55% | 8,443 |
| Jun 9, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| 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 |