Global X Bitcoin Covered Call ETF (BCCC)
BATS: BCCC · Real-Time Price · USD
19.12
+0.29 (1.54%)
Dec 9, 2025, 4:00 PM EST - Market closed
BCCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 18.89 | 19.33 | 18.89 | 19.12 | 19.12 | 1.55% | 4,281 |
| Dec 8, 2025 | 18.86 | 18.92 | 18.68 | 18.83 | 18.83 | 0.05% | 29,089 |
| Dec 5, 2025 | 18.98 | 19.11 | 18.71 | 18.82 | 18.64 | -1.97% | 13,201 |
| Dec 4, 2025 | 19.24 | 19.26 | 18.95 | 19.20 | 19.01 | -0.11% | 9,703 |
| Dec 3, 2025 | 19.17 | 19.30 | 19.14 | 19.22 | 19.03 | 1.69% | 4,387 |
| Dec 2, 2025 | 18.63 | 19.09 | 18.53 | 18.90 | 18.71 | 5.37% | 10,549 |
| Dec 1, 2025 | 18.15 | 18.17 | 17.71 | 17.94 | 17.76 | -5.55% | 36,565 |
| Nov 28, 2025 | 19.18 | 19.21 | 18.95 | 18.99 | 18.69 | 0.55% | 13,274 |
| Nov 26, 2025 | 18.56 | 18.90 | 18.51 | 18.89 | 18.58 | 1.70% | 12,147 |
| Nov 25, 2025 | 18.40 | 18.65 | 18.38 | 18.57 | 18.27 | -0.70% | 11,685 |
| Nov 24, 2025 | 18.21 | 18.74 | 18.21 | 18.70 | 18.40 | 2.98% | 10,982 |
| Nov 21, 2025 | 17.96 | 18.34 | 17.82 | 18.16 | 17.72 | -1.98% | 7,338 |
| Nov 20, 2025 | 19.53 | 19.54 | 18.50 | 18.53 | 18.08 | -3.56% | 28,891 |
| Nov 19, 2025 | 19.55 | 19.57 | 19.00 | 19.21 | 18.75 | -3.13% | 12,261 |
| Nov 18, 2025 | 19.69 | 19.94 | 19.60 | 19.83 | 19.35 | 1.22% | 16,182 |
| Nov 17, 2025 | 19.97 | 20.16 | 19.48 | 19.59 | 19.12 | -2.94% | 15,873 |
| Nov 14, 2025 | 20.48 | 20.77 | 20.18 | 20.18 | 19.49 | -3.79% | 11,391 |
| Nov 13, 2025 | 21.75 | 21.82 | 20.98 | 20.98 | 20.26 | -3.27% | 10,461 |
| Nov 12, 2025 | 22.14 | 22.16 | 21.56 | 21.69 | 20.94 | -0.66% | 20,485 |
| Nov 11, 2025 | 22.04 | 22.09 | 21.84 | 21.84 | 21.08 | -2.13% | 10,616 |
| Nov 10, 2025 | 22.23 | 22.32 | 22.08 | 22.31 | 21.54 | 1.04% | 10,215 |
| Nov 7, 2025 | 21.50 | 22.16 | 21.50 | 22.08 | 21.13 | 1.80% | 8,965 |
| Nov 6, 2025 | 22.01 | 22.01 | 21.55 | 21.69 | 20.75 | -1.59% | 13,169 |
| Nov 5, 2025 | 21.81 | 22.18 | 21.80 | 22.04 | 21.09 | 2.13% | 10,884 |
| Nov 4, 2025 | 21.78 | 21.97 | 21.46 | 21.58 | 20.65 | -2.66% | 65,411 |
| Nov 3, 2025 | 22.22 | 22.27 | 22.00 | 22.17 | 21.21 | -1.77% | 24,643 |
| Oct 31, 2025 | 22.63 | 22.64 | 22.31 | 22.57 | 21.49 | 3.39% | 16,588 |
| Oct 30, 2025 | 22.15 | 22.20 | 21.83 | 21.83 | 20.79 | -2.89% | 20,799 |
| Oct 29, 2025 | 22.95 | 22.95 | 22.40 | 22.48 | 21.41 | -2.05% | 28,402 |
| Oct 28, 2025 | 23.16 | 23.18 | 22.90 | 22.95 | 21.86 | -0.22% | 33,659 |
| Oct 27, 2025 | 22.87 | 23.12 | 22.87 | 23.00 | 21.90 | 1.19% | 57,577 |
| Oct 24, 2025 | 22.98 | 23.01 | 22.62 | 22.73 | 21.46 | 0.31% | 54,631 |
| Oct 23, 2025 | 22.46 | 22.73 | 22.41 | 22.66 | 21.39 | 1.56% | 19,246 |
| Oct 22, 2025 | 22.27 | 22.44 | 22.26 | 22.31 | 21.06 | -2.56% | 31,980 |
| Oct 21, 2025 | 22.37 | 23.11 | 22.35 | 22.90 | 21.62 | 0.97% | 26,305 |
| Oct 20, 2025 | 22.73 | 22.73 | 22.54 | 22.68 | 21.41 | 1.80% | 20,866 |
| Oct 17, 2025 | 22.19 | 22.34 | 21.85 | 22.28 | 20.80 | -1.11% | 43,467 |
| Oct 16, 2025 | 23.08 | 23.22 | 22.49 | 22.53 | 21.03 | -2.97% | 33,289 |
| Oct 15, 2025 | 23.32 | 23.40 | 22.93 | 23.22 | 21.68 | -1.11% | 33,244 |
| Oct 14, 2025 | 23.23 | 23.60 | 22.98 | 23.48 | 21.92 | -3.10% | 33,399 |
| Oct 13, 2025 | 24.02 | 24.24 | 23.84 | 24.23 | 22.43 | -0.29% | 46,917 |
| Oct 10, 2025 | 25.30 | 25.43 | 24.14 | 24.30 | 22.49 | -3.65% | 53,367 |
| Oct 9, 2025 | 25.69 | 25.69 | 24.97 | 25.22 | 23.35 | -0.86% | 26,659 |
| Oct 8, 2025 | 25.23 | 25.62 | 25.23 | 25.44 | 23.55 | 0.95% | 28,951 |
| Oct 7, 2025 | 25.64 | 25.64 | 25.01 | 25.20 | 23.33 | -2.06% | 59,232 |
| Oct 6, 2025 | 25.71 | 25.79 | 25.54 | 25.73 | 23.82 | 0.70% | 61,507 |
| Oct 3, 2025 | 25.36 | 25.69 | 25.20 | 25.55 | 23.46 | 0.83% | 102,642 |
| Oct 2, 2025 | 25.21 | 25.34 | 25.07 | 25.34 | 23.27 | 1.40% | 44,787 |
| Oct 1, 2025 | 24.90 | 25.04 | 24.80 | 24.99 | 22.95 | 1.38% | 63,207 |
| Sep 30, 2025 | 24.50 | 24.66 | 24.45 | 24.65 | 22.63 | 0.04% | 39,804 |