Global X Bitcoin Covered Call ETF (BCCC)
BATS: BCCC · Real-Time Price · USD
19.21
-0.62 (-3.13%)
Nov 19, 2025, 4:00 PM EST - Market closed
BCCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 19.55 | 19.57 | 19.00 | 19.21 | 19.21 | -3.13% | 12,261 |
| Nov 18, 2025 | 19.69 | 19.94 | 19.60 | 19.83 | 19.83 | 1.22% | 16,182 |
| Nov 17, 2025 | 19.97 | 20.16 | 19.48 | 19.59 | 19.59 | -2.94% | 15,873 |
| Nov 14, 2025 | 20.48 | 20.77 | 20.18 | 20.18 | 19.97 | -3.79% | 11,391 |
| Nov 13, 2025 | 21.75 | 21.82 | 20.98 | 20.98 | 20.76 | -3.27% | 10,461 |
| Nov 12, 2025 | 22.14 | 22.16 | 21.56 | 21.69 | 21.46 | -0.66% | 20,485 |
| Nov 11, 2025 | 22.04 | 22.09 | 21.84 | 21.84 | 21.60 | -2.13% | 10,616 |
| Nov 10, 2025 | 22.23 | 22.32 | 22.08 | 22.31 | 22.07 | 1.04% | 10,215 |
| Nov 7, 2025 | 21.50 | 22.16 | 21.50 | 22.08 | 21.65 | 1.80% | 8,965 |
| Nov 6, 2025 | 22.01 | 22.01 | 21.55 | 21.69 | 21.27 | -1.59% | 13,169 |
| Nov 5, 2025 | 21.81 | 22.18 | 21.80 | 22.04 | 21.61 | 2.13% | 10,884 |
| Nov 4, 2025 | 21.78 | 21.97 | 21.46 | 21.58 | 21.16 | -2.66% | 65,411 |
| Nov 3, 2025 | 22.22 | 22.27 | 22.00 | 22.17 | 21.74 | -1.77% | 24,643 |
| Oct 31, 2025 | 22.63 | 22.64 | 22.31 | 22.57 | 22.03 | 3.39% | 16,588 |
| Oct 30, 2025 | 22.15 | 22.20 | 21.83 | 21.83 | 21.30 | -2.89% | 20,799 |
| Oct 29, 2025 | 22.95 | 22.95 | 22.40 | 22.48 | 21.94 | -2.05% | 28,402 |
| Oct 28, 2025 | 23.16 | 23.18 | 22.90 | 22.95 | 22.40 | -0.22% | 33,659 |
| Oct 27, 2025 | 22.87 | 23.12 | 22.87 | 23.00 | 22.45 | 1.19% | 57,577 |
| Oct 24, 2025 | 22.98 | 23.01 | 22.62 | 22.73 | 21.99 | 0.31% | 54,631 |
| Oct 23, 2025 | 22.46 | 22.73 | 22.41 | 22.66 | 21.92 | 1.56% | 19,246 |
| Oct 22, 2025 | 22.27 | 22.44 | 22.26 | 22.31 | 21.58 | -2.56% | 31,980 |
| Oct 21, 2025 | 22.37 | 23.11 | 22.35 | 22.90 | 22.15 | 0.97% | 26,305 |
| Oct 20, 2025 | 22.73 | 22.73 | 22.54 | 22.68 | 21.94 | 1.80% | 20,866 |
| Oct 17, 2025 | 22.19 | 22.34 | 21.85 | 22.28 | 21.32 | -1.11% | 43,467 |
| Oct 16, 2025 | 23.08 | 23.22 | 22.49 | 22.53 | 21.55 | -2.97% | 33,289 |
| Oct 15, 2025 | 23.32 | 23.40 | 22.93 | 23.22 | 22.22 | -1.11% | 33,244 |
| Oct 14, 2025 | 23.23 | 23.60 | 22.98 | 23.48 | 22.46 | -3.10% | 33,399 |
| Oct 13, 2025 | 24.02 | 24.24 | 23.84 | 24.23 | 22.98 | -0.29% | 46,917 |
| Oct 10, 2025 | 25.30 | 25.43 | 24.14 | 24.30 | 23.05 | -3.65% | 53,367 |
| Oct 9, 2025 | 25.69 | 25.69 | 24.97 | 25.22 | 23.92 | -0.86% | 26,659 |
| Oct 8, 2025 | 25.23 | 25.62 | 25.23 | 25.44 | 24.13 | 0.95% | 28,951 |
| Oct 7, 2025 | 25.64 | 25.64 | 25.01 | 25.20 | 23.91 | -2.06% | 59,232 |
| Oct 6, 2025 | 25.71 | 25.79 | 25.54 | 25.73 | 24.41 | 0.70% | 61,507 |
| Oct 3, 2025 | 25.36 | 25.69 | 25.20 | 25.55 | 24.04 | 0.83% | 102,642 |
| Oct 2, 2025 | 25.21 | 25.34 | 25.07 | 25.34 | 23.84 | 1.40% | 44,787 |
| Oct 1, 2025 | 24.90 | 25.04 | 24.80 | 24.99 | 23.51 | 1.38% | 63,207 |
| Sep 30, 2025 | 24.50 | 24.66 | 24.45 | 24.65 | 23.19 | 0.04% | 39,804 |
| Sep 29, 2025 | 24.42 | 24.65 | 24.35 | 24.64 | 23.18 | 2.33% | 22,856 |
| Sep 26, 2025 | 24.21 | 24.31 | 23.98 | 24.08 | 22.48 | -0.15% | 25,546 |
| Sep 25, 2025 | 24.60 | 24.60 | 23.93 | 24.12 | 22.52 | -3.00% | 31,725 |
| Sep 24, 2025 | 24.72 | 24.98 | 24.72 | 24.86 | 23.21 | 1.10% | 16,094 |
| Sep 23, 2025 | 24.88 | 24.88 | 24.50 | 24.59 | 22.96 | -0.13% | 18,180 |
| Sep 22, 2025 | 24.88 | 24.90 | 24.62 | 24.62 | 22.99 | -3.30% | 32,732 |
| Sep 19, 2025 | 25.54 | 25.54 | 25.40 | 25.46 | 23.62 | -0.55% | 38,471 |
| Sep 18, 2025 | 25.51 | 25.69 | 25.51 | 25.60 | 23.75 | 1.15% | 27,254 |
| Sep 17, 2025 | 25.30 | 25.34 | 25.15 | 25.31 | 23.48 | -0.45% | 20,105 |
| Sep 16, 2025 | 25.22 | 25.42 | 25.17 | 25.42 | 23.58 | 0.81% | 7,674 |
| Sep 15, 2025 | 25.39 | 25.39 | 25.03 | 25.22 | 23.39 | -1.64% | 20,427 |
| Sep 12, 2025 | 25.47 | 25.64 | 25.40 | 25.64 | 23.61 | 1.02% | 19,555 |
| Sep 11, 2025 | 25.31 | 25.40 | 25.28 | 25.38 | 23.37 | 0.75% | 9,401 |