Purpose Ether Staking Corp. ETF (OP:DTSRF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 4.152 | 500 | -0.25(-5.64%) | |||
| Dec 09, 2025 | 4.400 | 0 | +0.22(+5.26%) | |||
| Dec 04, 2025 | 4.180 | 0 | -0.01(-0.13%) | |||
| Dec 03, 2025 | 4.185 | 4.185 | 4.185 | 4.185 | 1,000 | +0.38(+9.95%) |
| Dec 01, 2025 | 3.807 | 0 | +0.01(+0.17%) | |||
| Nov 25, 2025 | 3.800 | 0 | -0.20(-5.00%) | |||
| Nov 24, 2025 | 4.015 | 4.015 | 4.000 | 4.000 | 1,500 | +0.20(+5.26%) |
| Nov 21, 2025 | 3.800 | 3.800 | 3.800 | 3.800 | 1,395 | -0.24(-5.92%) |
| Nov 20, 2025 | 4.039 | 4.039 | 4.039 | 4.039 | 420 | +0.09(+2.17%) |
| Nov 19, 2025 | 3.954 | 3.954 | 3.954 | 3.954 | 75,000 | -0.88(-18.14%) |
| Nov 12, 2025 | 4.830 | 0 | -0.01(-0.13%) | |||
| Nov 10, 2025 | 4.837 | 0 | +0.44(+9.92%) | |||
| Nov 07, 2025 | 4.400 | 4.400 | 4.400 | 4.400 | 400 | +0.00(+0.00%) |
| Nov 06, 2025 | 4.505 | 4.505 | 4.400 | 4.400 | 21,505 | -0.97(-18.06%) |
| Oct 29, 2025 | 5.370 | 0 | -0.11(-2.04%) | |||
| Oct 28, 2025 | 5.482 | 5.482 | 5.482 | 5.482 | 1,000 | -0.07(-1.23%) |
| Oct 27, 2025 | 5.550 | 5.636 | 5.550 | 5.550 | 5,500 | +0.25(+4.72%) |
| Oct 23, 2025 | 5.300 | 1,550 | +0.10(+1.84%) | |||
| Oct 22, 2025 | 5.159 | 5.204 | 5.152 | 5.204 | 3,475 | -0.23(-4.32%) |
| Oct 21, 2025 | 5.439 | 5.439 | 5.439 | 5.439 | 1,000 | -0.60(-9.95%) |
| Oct 07, 2025 | 6.040 | 0 | -0.06(-0.98%) |
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.