Skip to main content
logo
Global X Bitcoin Covered Call ETF (BCCC)
BATS: BCCC · Real-Time Price · USD
22.48
-0.47 (-2.05%)
Oct 29, 2025, 4:00 PM EDT - Market closed

BCCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202522.9522.9522.4022.4822.48-2.05%28,397
Oct 28, 202523.1623.1822.9022.9522.95-0.22%33,659
Oct 27, 202522.8723.1222.8723.0023.001.19%57,577
Oct 24, 202522.9823.0122.6222.7322.530.31%54,631
Oct 23, 202522.4622.7322.4122.6622.461.56%19,246
Oct 22, 202522.2722.4422.2622.3122.12-2.56%31,980
Oct 21, 202522.3723.1122.3522.9022.700.97%26,305
Oct 20, 202522.7322.7322.5422.6822.481.80%20,866
Oct 17, 202522.1922.3421.8522.2821.85-1.11%43,467
Oct 16, 202523.0823.2222.4922.5322.10-2.97%33,289
Oct 15, 202523.3223.4022.9323.2222.78-1.11%33,244
Oct 14, 202523.2323.6022.9823.4823.03-3.10%33,399
Oct 13, 202524.0224.2423.8424.2323.56-0.29%46,917
Oct 10, 202525.3025.4324.1424.3023.63-3.65%53,367
Oct 9, 202525.6925.6924.9725.2224.52-0.86%26,659
Oct 8, 202525.2325.6225.2325.4424.740.95%28,951
Oct 7, 202525.6425.6425.0125.2024.50-2.06%59,232
Oct 6, 202525.7125.7925.5425.7325.020.70%61,507
Oct 3, 202525.3625.6925.2025.5524.640.83%102,642
Oct 2, 202525.2125.3425.0725.3424.441.40%44,787
Oct 1, 202524.9025.0424.8024.9924.101.38%63,207
Sep 30, 202524.5024.6624.4524.6523.780.04%39,804
Sep 29, 202524.4224.6524.3524.6423.772.33%22,856
Sep 26, 202524.2124.3123.9824.0823.06-0.15%25,546
Sep 25, 202524.6024.6023.9324.1223.09-3.00%31,725
Sep 24, 202524.7224.9824.7224.8623.801.10%16,094
Sep 23, 202524.8824.8824.5024.5923.54-0.13%18,180
Sep 22, 202524.8824.9024.6224.6223.57-3.30%32,732
Sep 19, 202525.5425.5425.4025.4624.21-0.55%38,471
Sep 18, 202525.5125.6925.5125.6024.351.15%27,254
Sep 17, 202525.3025.3425.1525.3124.07-0.45%20,105
Sep 16, 202525.2225.4225.1725.4224.180.81%7,674
Sep 15, 202525.3925.3925.0325.2223.98-1.64%20,427
Sep 12, 202525.4725.6425.4025.6424.211.02%19,555
Sep 11, 202525.3125.4025.2825.3823.960.75%9,401
Sep 10, 202525.2525.3425.1525.1923.781.21%45,264
Sep 9, 202525.1325.1324.7824.8923.50-0.40%34,173
Sep 8, 202525.0025.1024.8724.9923.59-0.24%30,620
Sep 5, 202525.2325.2324.8725.0523.450.97%23,512
Sep 4, 202524.8824.9724.7124.8123.23-1.12%12,163
Sep 3, 202525.0025.0924.8925.0923.490.80%13,268
Sep 2, 202524.6724.9824.5824.8923.301.34%17,118
Aug 29, 202525.1525.1524.5624.5622.81-3.38%14,448
Aug 28, 202525.5625.7125.4225.4223.61-0.20%21,104
Aug 27, 202525.3325.5725.1525.4723.660.91%27,021
Aug 26, 202525.0025.2724.8325.2423.440.28%54,752
Aug 25, 202525.5125.6225.1325.1723.38-5.19%56,070
Aug 22, 202525.5626.7225.5026.5524.494.26%29,168
Aug 21, 202525.8225.8925.4625.4723.49-1.86%34,338
Aug 20, 202525.8325.9625.4825.9523.931.01%39,936