Skip to main content
logo
Global X Bitcoin Covered Call ETF (BCCC)
BATS: BCCC · Real-Time Price · USD
25.38
+0.19 (0.75%)
At close: Sep 11, 2025, 4:00 PM EDT
25.37
-0.01 (-0.04%)
After-hours: Sep 11, 2025, 8:00 PM EDT

BCCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202525.3125.4025.2825.3825.380.75%9,401
Sep 10, 202525.2525.3425.1525.1925.191.21%45,264
Sep 9, 202525.1325.1324.7824.8924.89-0.40%34,173
Sep 8, 202525.0025.1024.8724.9924.99-0.24%30,620
Sep 5, 202525.2325.2324.8725.0524.840.97%23,512
Sep 4, 202524.8824.9724.7124.8124.60-1.12%12,163
Sep 3, 202525.0025.0924.8925.0924.880.80%13,268
Sep 2, 202524.6724.9824.5824.8924.681.34%17,118
Aug 29, 202525.1525.1524.5624.5624.16-3.38%14,448
Aug 28, 202525.5625.7125.4225.4225.01-0.20%21,104
Aug 27, 202525.3325.5725.1525.4725.060.91%27,021
Aug 26, 202525.0025.2724.8325.2424.830.28%54,752
Aug 25, 202525.5125.6225.1325.1724.76-5.19%56,070
Aug 22, 202525.5626.7225.5026.5525.944.26%29,168
Aug 21, 202525.8225.8925.4625.4724.88-1.86%34,338
Aug 20, 202525.8325.9625.4825.9525.351.01%39,936
Aug 19, 202526.2726.2725.6725.6925.10-2.42%42,104
Aug 18, 202526.2926.3926.0526.3325.72-0.96%16,965
Aug 15, 202526.7326.7426.5626.5825.78-0.28%18,028
Aug 14, 202526.7826.8126.5926.6525.86-1.99%13,796
Aug 13, 202526.9627.2126.9027.2026.381.44%13,438
Aug 12, 202526.8326.9026.7026.8126.010.34%11,774
Aug 11, 202526.9626.9626.6226.7225.920.85%12,565
Aug 8, 202526.5426.6026.4626.5025.55-0.35%14,586
Aug 7, 202526.4126.6226.4126.5925.640.41%17,417
Aug 6, 202526.0626.4826.0626.4825.541.46%13,001
Aug 5, 202526.1326.1925.9526.1025.17-0.31%9,935
Aug 4, 202526.1426.3026.0126.1825.250.04%5,340
Aug 1, 202526.6326.6326.0726.1725.06-0.57%20,007
Jul 31, 202526.4026.4726.3226.3225.21-0.09%5,000
Jul 30, 202526.4426.5726.2526.3425.23-0.19%5,420
Jul 29, 202526.6926.6926.3026.3925.28-0.31%12,498
Jul 28, 202526.6426.6426.4526.4825.350.24%12,001
Jul 25, 202526.2226.4426.0526.4125.12-1.33%13,599
Jul 24, 202526.5826.8726.5526.7725.460.59%29,087
Jul 23, 202526.6526.6626.4726.6125.31-0.32%10,991
Jul 22, 202526.7026.7526.5426.7025.391.51%5,207
Jul 21, 202526.6026.6926.3026.3025.01-0.76%20,190
Jul 18, 202526.7226.7426.4226.5025.02-0.63%7,602
Jul 17, 202526.5126.8426.4526.6725.180.06%7,177
Jul 16, 202526.6526.6626.5926.6625.171.79%4,852
Jul 15, 202526.5026.5526.1526.1924.73-1.90%12,808
Jul 14, 202527.1027.1026.6226.6925.210.16%19,813
Jul 11, 202526.7026.7026.5226.6524.952.08%7,074
Jul 10, 202525.9926.1525.7026.1124.450.71%16,372
Jul 9, 202525.5625.9425.4025.9224.272.10%8,306
Jul 8, 202525.4225.4825.3125.3923.770.58%7,463
Jul 7, 202525.4225.4225.2125.2423.63-1.43%3,642
Jul 3, 202525.6725.7825.6025.6023.80-0.03%1,882
Jul 2, 202525.3725.6425.3525.6123.802.96%2,373