Purpose Bitcoin ETF (PRBEF)
OTCMKTS · Delayed Price · Currency is USD
20.53
-0.05 (-0.24%)
Sep 19, 2025, 4:00 PM EDT
OTC:PRBEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 20.07 | 20.07 | 20.00 | 20.00 | 20.00 | -2.58% | 700 |
| Sep 19, 2025 | 20.54 | 20.54 | 20.53 | 20.53 | 20.53 | -0.24% | 684 |
| Sep 18, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - | - |
| Sep 17, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.88% | 5,410 |
| Sep 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.25% | 184 |
| Sep 11, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.55% | 2,569 |
| Sep 10, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - | - |
| Sep 9, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - | - |
| Sep 8, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.53% | 2,945 |
| Sep 5, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.68% | 262 |
| Sep 4, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 5.13% | - |
| Sep 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,400 |
| Sep 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.12% | 1,400 |
| Aug 28, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.91% | 809 |
| Aug 27, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | - |
| Aug 26, 2025 | 19.66 | 19.66 | 19.65 | 19.65 | 19.65 | -5.62% | 1,584 |
| Aug 25, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Aug 22, 2025 | 20.85 | 20.85 | 20.82 | 20.82 | 20.82 | 4.10% | 360 |
| Aug 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 80 |
| Aug 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.49% | 184 |
| Aug 18, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - | 75 |
| Aug 15, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -4.19% | 124 |
| Aug 14, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - | - |
| Aug 13, 2025 | 21.70 | 21.86 | 21.70 | 21.86 | 21.86 | 2.41% | 36,756 |
| Aug 12, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 2.84% | 225 |
| Aug 11, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Aug 8, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Aug 7, 2025 | 20.80 | 20.80 | 20.40 | 20.75 | 20.75 | 1.02% | 1,821 |
| Aug 6, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -2.19% | 210 |
| Aug 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 25 |
| Aug 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 30, 2025 | 21.00 | 21.13 | 21.00 | 21.00 | 21.00 | 0.48% | 23,750 |
| Jul 29, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.52% | 275 |
| Jul 28, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.33% | 5,000 |
| Jul 25, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - | - |
| Jul 24, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - | - |
| Jul 23, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - | 20 |
| Jul 22, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.05% | 362 |
| Jul 21, 2025 | 21.21 | 21.21 | 20.93 | 20.93 | 20.93 | -1.06% | 2,382 |
| Jul 18, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - | - |
| Jul 17, 2025 | 21.07 | 21.23 | 21.07 | 21.16 | 21.16 | -0.54% | 3,143 |
| Jul 16, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.48% | 224 |
| Jul 15, 2025 | 20.97 | 20.97 | 20.96 | 20.96 | 20.96 | -2.01% | 1,000 |
| Jul 14, 2025 | 21.57 | 21.59 | 21.39 | 21.39 | 21.39 | 8.03% | 31,389 |