Global X Bitcoin Covered Call ETF (BCCC)
BATS: BCCC · Real-Time Price · USD
14.25
+0.10 (0.71%)
At close: Apr 10, 2026, 4:00 PM EDT
14.25
-0.01 (-0.04%)
After-hours: Apr 10, 2026, 8:00 PM EDT
BCCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 14.25 | 14.27 | 14.16 | 14.25 | 14.25 | 0.72% | 15,528 |
| Apr 9, 2026 | 14.06 | 14.24 | 14.06 | 14.15 | 14.15 | 0.70% | 5,529 |
| Apr 8, 2026 | 14.12 | 14.14 | 14.05 | 14.05 | 14.05 | 1.96% | 6,077 |
| Apr 7, 2026 | 13.71 | 13.78 | 13.64 | 13.78 | 13.78 | -0.86% | 10,918 |
| Apr 6, 2026 | 13.78 | 13.93 | 13.78 | 13.90 | 13.90 | 2.43% | 3,183 |
| Apr 2, 2026 | 13.50 | 13.58 | 13.50 | 13.57 | 13.48 | -0.51% | 14,264 |
| Apr 1, 2026 | 13.67 | 13.75 | 13.64 | 13.64 | 13.55 | 0.29% | 20,349 |
| Mar 31, 2026 | 13.45 | 13.64 | 13.45 | 13.60 | 13.51 | 1.12% | 4,156 |
| Mar 30, 2026 | 13.58 | 13.58 | 13.36 | 13.45 | 13.36 | 0.22% | 13,554 |
| Mar 27, 2026 | 13.56 | 13.56 | 13.31 | 13.42 | 13.24 | -3.52% | 25,736 |
| Mar 26, 2026 | 14.03 | 14.05 | 13.85 | 13.91 | 13.72 | -2.19% | 6,877 |
| Mar 25, 2026 | 14.33 | 14.33 | 14.19 | 14.22 | 14.03 | 1.91% | 6,635 |
| Mar 24, 2026 | 14.04 | 14.04 | 13.95 | 13.96 | 13.77 | -1.52% | 3,287 |
| Mar 23, 2026 | 14.13 | 14.27 | 14.06 | 14.17 | 13.98 | 0.50% | 4,708 |
| Mar 20, 2026 | 14.10 | 14.12 | 14.02 | 14.10 | 13.81 | -0.10% | 9,719 |
| Mar 19, 2026 | 13.98 | 14.15 | 13.90 | 14.11 | 13.83 | -0.82% | 11,836 |
| Mar 18, 2026 | 14.40 | 14.40 | 14.23 | 14.23 | 13.94 | -2.65% | 3,768 |
| Mar 17, 2026 | 14.55 | 14.65 | 14.50 | 14.62 | 14.32 | 0.67% | 3,585 |
| Mar 16, 2026 | 14.48 | 14.59 | 14.43 | 14.52 | 14.23 | 2.19% | 5,561 |
| Mar 13, 2026 | 14.47 | 14.47 | 14.20 | 14.21 | 13.82 | 0.14% | 5,203 |
| Mar 12, 2026 | 14.13 | 14.19 | 14.02 | 14.19 | 13.80 | 0.35% | 13,821 |
| Mar 11, 2026 | 14.14 | 14.21 | 14.07 | 14.14 | 13.75 | 0.71% | 11,335 |
| Mar 10, 2026 | 14.08 | 14.22 | 14.03 | 14.04 | 13.65 | 0.72% | 11,329 |
| Mar 9, 2026 | 13.85 | 13.94 | 13.81 | 13.94 | 13.55 | 0.43% | 11,253 |
| Mar 6, 2026 | 13.94 | 13.95 | 13.79 | 13.88 | 13.39 | -2.15% | 18,282 |
| Mar 5, 2026 | 14.34 | 14.34 | 14.14 | 14.19 | 13.68 | -1.22% | 15,899 |
| Mar 4, 2026 | 14.24 | 14.38 | 14.16 | 14.36 | 13.85 | 3.79% | 6,291 |
| Mar 3, 2026 | 13.55 | 13.89 | 13.55 | 13.84 | 13.34 | -0.64% | 33,657 |
| Mar 2, 2026 | 13.53 | 14.00 | 13.53 | 13.92 | 13.43 | 2.76% | 12,438 |
| Feb 27, 2026 | 13.66 | 13.66 | 13.49 | 13.55 | 12.98 | -2.31% | 7,064 |
| Feb 26, 2026 | 13.94 | 13.94 | 13.72 | 13.87 | 13.28 | -1.03% | 9,802 |
| Feb 25, 2026 | 13.62 | 14.04 | 13.62 | 14.02 | 13.42 | 5.85% | 15,604 |
| Feb 24, 2026 | 12.94 | 13.27 | 12.94 | 13.24 | 12.68 | -0.19% | 11,217 |
| Feb 23, 2026 | 13.58 | 13.58 | 13.15 | 13.27 | 12.70 | -4.57% | 15,208 |
| Feb 20, 2026 | 13.69 | 13.90 | 13.69 | 13.90 | 13.22 | 1.31% | 23,592 |
| Feb 19, 2026 | 13.59 | 13.74 | 13.52 | 13.72 | 13.05 | 0.81% | 11,018 |
| Feb 18, 2026 | 13.75 | 13.86 | 13.57 | 13.61 | 12.94 | -1.59% | 11,579 |
| Feb 17, 2026 | 13.88 | 13.88 | 13.66 | 13.83 | 13.15 | -1.08% | 13,813 |
| Feb 13, 2026 | 13.78 | 14.09 | 13.71 | 13.98 | 13.20 | 3.96% | 11,778 |
| Feb 12, 2026 | 13.91 | 13.91 | 13.41 | 13.45 | 12.70 | -2.84% | 10,412 |
| Feb 11, 2026 | 13.96 | 13.96 | 13.51 | 13.84 | 13.07 | -1.34% | 10,558 |
| Feb 10, 2026 | 13.95 | 14.20 | 13.87 | 14.03 | 13.24 | -2.09% | 5,720 |
| Feb 9, 2026 | 14.04 | 14.33 | 14.04 | 14.33 | 13.53 | 0.63% | 7,258 |
| Feb 6, 2026 | 13.91 | 14.51 | 13.86 | 14.24 | 13.32 | 10.22% | 11,143 |
| Feb 5, 2026 | 14.34 | 14.34 | 12.92 | 12.92 | 12.09 | -13.75% | 20,193 |
| Feb 4, 2026 | 15.19 | 15.26 | 14.71 | 14.98 | 14.01 | -3.91% | 16,589 |
| Feb 3, 2026 | 16.00 | 16.00 | 15.00 | 15.59 | 14.58 | -1.45% | 16,609 |
| Feb 2, 2026 | 15.92 | 16.07 | 15.82 | 15.82 | 14.80 | -7.38% | 26,909 |
| Jan 30, 2026 | 16.90 | 17.08 | 16.72 | 17.08 | 15.84 | -0.18% | 7,763 |
| Jan 29, 2026 | 17.71 | 17.71 | 16.95 | 17.11 | 15.86 | -5.10% | 11,482 |