3iQ Coinshares Bitcoin ETF USD (TSU:BTCQ-U)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 06, 2026 | 11.05 | 0 | +1.27(+12.99%) | |||
| Feb 05, 2026 | 10.20 | 10.20 | 9.770 | 9.780 | 2,100 | -1.73(-15.03%) |
| Feb 04, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 400 | -0.42(-3.52%) |
| Feb 03, 2026 | 11.50 | 11.93 | 11.50 | 11.93 | 4,450 | -0.30(-2.45%) |
| Feb 02, 2026 | 12.20 | 12.26 | 12.20 | 12.23 | 2,500 | -0.91(-6.93%) |
| Jan 29, 2026 | 13.14 | 0 | -0.69(-4.99%) | |||
| Jan 27, 2026 | 13.83 | 0 | +0.15(+1.10%) | |||
| Jan 26, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 100 | -0.14(-1.01%) |
| Jan 23, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 100 | -0.39(-2.74%) |
| Jan 20, 2026 | 14.21 | 0 | -0.66(-4.44%) | |||
| Jan 16, 2026 | 14.87 | 0 | -0.36(-2.36%) | |||
| Jan 14, 2026 | 15.23 | 0 | +0.69(+4.75%) | |||
| Jan 13, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 100 | +0.59(+4.23%) |
| Jan 08, 2026 | 13.95 | 0 | -0.34(-2.38%) | |||
| Jan 07, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 200 | -0.54(-3.64%) |
| Jan 05, 2026 | 14.83 | 0 | +0.73(+5.18%) | |||
| Jan 02, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 100 | +0.47(+3.45%) |
| Dec 29, 2025 | 13.63 | 0 | -0.16(-1.16%) | |||
| Dec 22, 2025 | 13.79 | 0 | -0.30(-2.13%) | |||
| Dec 11, 2025 | 14.09 | 0 | -0.35(-2.42%) | |||
| Dec 10, 2025 | 14.31 | 14.44 | 14.31 | 14.44 | 1,700 | -0.30(-2.04%) |
| Dec 09, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 100 | +0.14(+0.96%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.