Global X Bitcoin Covered Call ETF (BCCC)
BATS: BCCC · Real-Time Price · USD
14.33
+0.09 (0.63%)
At close: Feb 9, 2026, 4:00 PM EST
14.57
+0.24 (1.67%)
After-hours: Feb 9, 2026, 5:32 PM EST
BCCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 14.04 | 14.33 | 14.02 | 14.33 | 14.33 | 0.63% | 4,860 |
| Feb 6, 2026 | 13.91 | 14.51 | 13.86 | 14.24 | 14.24 | 10.22% | 11,143 |
| Feb 5, 2026 | 14.34 | 14.34 | 12.92 | 12.92 | 12.92 | -13.75% | 20,193 |
| Feb 4, 2026 | 15.19 | 15.26 | 14.71 | 14.98 | 14.98 | -3.91% | 16,589 |
| Feb 3, 2026 | 16.00 | 16.00 | 15.00 | 15.59 | 15.59 | -1.45% | 16,609 |
| Feb 2, 2026 | 15.92 | 16.07 | 15.82 | 15.82 | 15.82 | -7.38% | 26,909 |
| Jan 30, 2026 | 16.90 | 17.08 | 16.72 | 17.08 | 16.93 | -0.18% | 7,763 |
| Jan 29, 2026 | 17.71 | 17.71 | 16.95 | 17.11 | 16.96 | -5.10% | 11,482 |
| Jan 28, 2026 | 18.11 | 18.11 | 17.97 | 18.03 | 17.87 | -0.06% | 6,477 |
| Jan 27, 2026 | 17.71 | 18.04 | 17.70 | 18.04 | 17.88 | 1.69% | 9,746 |
| Jan 26, 2026 | 17.76 | 17.83 | 17.64 | 17.74 | 17.58 | -2.26% | 23,749 |
| Jan 23, 2026 | 18.19 | 18.31 | 18.09 | 18.15 | 17.85 | 0.06% | 6,309 |
| Jan 22, 2026 | 18.06 | 18.21 | 17.99 | 18.14 | 17.84 | -0.82% | 11,277 |
| Jan 21, 2026 | 18.18 | 18.31 | 17.71 | 18.29 | 17.99 | 0.66% | 24,855 |
| Jan 20, 2026 | 18.46 | 18.46 | 18.10 | 18.17 | 17.87 | -6.05% | 12,598 |
| Jan 16, 2026 | 19.40 | 19.40 | 19.21 | 19.34 | 18.88 | 0.18% | 17,733 |
| Jan 15, 2026 | 19.49 | 19.49 | 19.27 | 19.31 | 18.85 | -0.95% | 24,346 |
| Jan 14, 2026 | 19.32 | 19.52 | 19.32 | 19.49 | 19.03 | 1.46% | 24,460 |
| Jan 13, 2026 | 18.89 | 19.21 | 18.88 | 19.21 | 18.76 | 2.02% | 7,014 |
| Jan 12, 2026 | 18.66 | 18.88 | 18.66 | 18.83 | 18.39 | 0.27% | 13,807 |
| Jan 9, 2026 | 18.70 | 18.83 | 18.69 | 18.78 | 18.20 | 0.04% | 14,090 |
| Jan 8, 2026 | 18.61 | 18.80 | 18.54 | 18.77 | 18.19 | 0.12% | 7,378 |
| Jan 7, 2026 | 18.87 | 18.89 | 18.69 | 18.75 | 18.17 | -1.11% | 36,912 |
| Jan 6, 2026 | 19.12 | 19.12 | 18.77 | 18.96 | 18.37 | -0.63% | 3,549 |
| Jan 5, 2026 | 18.92 | 19.15 | 18.92 | 19.08 | 18.49 | 1.90% | 28,093 |
| Jan 2, 2026 | 18.75 | 18.82 | 18.57 | 18.73 | 18.00 | 1.77% | 13,370 |
| Dec 31, 2025 | 18.48 | 18.48 | 18.35 | 18.40 | 17.69 | 0.33% | 11,698 |
| Dec 30, 2025 | 18.41 | 18.54 | 18.34 | 18.34 | 17.63 | -1.12% | 5,347 |
| Dec 29, 2025 | 18.63 | 18.65 | 18.53 | 18.55 | 17.54 | -0.34% | 4,435 |
| Dec 26, 2025 | 18.69 | 18.69 | 18.46 | 18.61 | 17.60 | 0.62% | 7,880 |
| Dec 24, 2025 | 18.41 | 18.52 | 18.30 | 18.50 | 17.49 | 0.11% | 30,853 |
| Dec 23, 2025 | 18.39 | 18.53 | 18.32 | 18.48 | 17.47 | -0.73% | 5,325 |
| Dec 22, 2025 | 18.73 | 18.83 | 18.50 | 18.61 | 17.60 | 0.59% | 17,370 |
| Dec 19, 2025 | 18.48 | 18.57 | 18.30 | 18.50 | 17.50 | 3.64% | 13,459 |
| Dec 18, 2025 | 18.55 | 18.56 | 17.80 | 17.85 | 16.88 | -1.11% | 17,655 |
| Dec 17, 2025 | 18.34 | 18.75 | 17.95 | 18.05 | 17.07 | -1.74% | 6,210 |
| Dec 16, 2025 | 18.15 | 18.47 | 18.15 | 18.37 | 17.37 | 1.65% | 8,015 |
| Dec 15, 2025 | 18.61 | 18.66 | 17.98 | 18.07 | 17.09 | -4.64% | 37,525 |
| Dec 12, 2025 | 19.15 | 19.15 | 18.91 | 18.95 | 17.77 | -0.79% | 6,339 |
| Dec 11, 2025 | 18.78 | 19.12 | 18.76 | 19.10 | 17.91 | 0.16% | 30,698 |
| Dec 10, 2025 | 19.01 | 19.29 | 19.01 | 19.07 | 17.88 | -0.26% | 9,516 |
| Dec 9, 2025 | 18.89 | 19.33 | 18.89 | 19.12 | 17.93 | 1.55% | 4,281 |
| Dec 8, 2025 | 18.86 | 18.92 | 18.68 | 18.83 | 17.66 | 0.05% | 29,089 |
| Dec 5, 2025 | 18.98 | 19.11 | 18.71 | 18.82 | 17.47 | -1.97% | 13,201 |
| Dec 4, 2025 | 19.24 | 19.26 | 18.95 | 19.20 | 17.82 | -0.11% | 9,703 |
| Dec 3, 2025 | 19.17 | 19.30 | 19.14 | 19.22 | 17.84 | 1.69% | 4,387 |
| Dec 2, 2025 | 18.63 | 19.09 | 18.53 | 18.90 | 17.55 | 5.37% | 10,549 |
| Dec 1, 2025 | 18.15 | 18.17 | 17.71 | 17.94 | 16.65 | -5.55% | 36,565 |
| Nov 28, 2025 | 19.18 | 19.21 | 18.95 | 18.99 | 17.52 | 0.55% | 13,274 |
| Nov 26, 2025 | 18.56 | 18.90 | 18.51 | 18.89 | 17.43 | 1.70% | 12,147 |