Global X Bitcoin Covered Call ETF (BCCC)
BATS: BCCC · Real-Time Price · USD
25.73
+0.18 (0.70%)
At close: Oct 6, 2025, 4:00 PM EDT
26.00
+0.27 (1.05%)
After-hours: Oct 6, 2025, 4:19 PM EDT
BCCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 25.71 | 25.79 | 25.54 | 25.73 | - | 0.70% | 61,012 |
| Oct 3, 2025 | 25.36 | 25.69 | 25.20 | 25.55 | 25.55 | 0.83% | 102,642 |
| Oct 2, 2025 | 25.21 | 25.34 | 25.07 | 25.34 | 25.34 | 1.40% | 44,787 |
| Oct 1, 2025 | 24.90 | 25.04 | 24.80 | 24.99 | 24.99 | 1.38% | 63,207 |
| Sep 30, 2025 | 24.50 | 24.66 | 24.45 | 24.65 | 24.65 | 0.04% | 39,804 |
| Sep 29, 2025 | 24.42 | 24.65 | 24.35 | 24.64 | 24.64 | 2.33% | 22,856 |
| Sep 26, 2025 | 24.21 | 24.31 | 23.98 | 24.08 | 23.90 | -0.15% | 25,546 |
| Sep 25, 2025 | 24.60 | 24.60 | 23.93 | 24.12 | 23.94 | -3.00% | 31,725 |
| Sep 24, 2025 | 24.72 | 24.98 | 24.72 | 24.86 | 24.68 | 1.10% | 16,094 |
| Sep 23, 2025 | 24.88 | 24.88 | 24.50 | 24.59 | 24.41 | -0.13% | 18,180 |
| Sep 22, 2025 | 24.88 | 24.90 | 24.62 | 24.62 | 24.44 | -3.30% | 32,732 |
| Sep 19, 2025 | 25.54 | 25.54 | 25.40 | 25.46 | 25.10 | -0.55% | 38,471 |
| Sep 18, 2025 | 25.51 | 25.69 | 25.51 | 25.60 | 25.24 | 1.15% | 27,254 |
| Sep 17, 2025 | 25.30 | 25.34 | 25.15 | 25.31 | 24.95 | -0.45% | 20,105 |
| Sep 16, 2025 | 25.22 | 25.42 | 25.17 | 25.42 | 25.07 | 0.81% | 7,674 |
| Sep 15, 2025 | 25.39 | 25.39 | 25.03 | 25.22 | 24.87 | -1.64% | 20,427 |
| Sep 12, 2025 | 25.47 | 25.64 | 25.40 | 25.64 | 25.09 | 1.02% | 19,555 |
| Sep 11, 2025 | 25.31 | 25.40 | 25.28 | 25.38 | 24.84 | 0.75% | 9,401 |
| Sep 10, 2025 | 25.25 | 25.34 | 25.15 | 25.19 | 24.66 | 1.21% | 45,264 |
| Sep 9, 2025 | 25.13 | 25.13 | 24.78 | 24.89 | 24.36 | -0.40% | 34,173 |
| Sep 8, 2025 | 25.00 | 25.10 | 24.87 | 24.99 | 24.46 | -0.24% | 30,620 |
| Sep 5, 2025 | 25.23 | 25.23 | 24.87 | 25.05 | 24.31 | 0.97% | 23,512 |
| Sep 4, 2025 | 24.88 | 24.97 | 24.71 | 24.81 | 24.08 | -1.12% | 12,163 |
| Sep 3, 2025 | 25.00 | 25.09 | 24.89 | 25.09 | 24.35 | 0.80% | 13,268 |
| Sep 2, 2025 | 24.67 | 24.98 | 24.58 | 24.89 | 24.16 | 1.34% | 17,118 |
| Aug 29, 2025 | 25.15 | 25.15 | 24.56 | 24.56 | 23.65 | -3.38% | 14,448 |
| Aug 28, 2025 | 25.56 | 25.71 | 25.42 | 25.42 | 24.47 | -0.20% | 21,104 |
| Aug 27, 2025 | 25.33 | 25.57 | 25.15 | 25.47 | 24.52 | 0.91% | 27,021 |
| Aug 26, 2025 | 25.00 | 25.27 | 24.83 | 25.24 | 24.30 | 0.28% | 54,752 |
| Aug 25, 2025 | 25.51 | 25.62 | 25.13 | 25.17 | 24.24 | -5.19% | 56,070 |
| Aug 22, 2025 | 25.56 | 26.72 | 25.50 | 26.55 | 25.39 | 4.26% | 29,168 |
| Aug 21, 2025 | 25.82 | 25.89 | 25.46 | 25.47 | 24.35 | -1.86% | 34,338 |
| Aug 20, 2025 | 25.83 | 25.96 | 25.48 | 25.95 | 24.81 | 1.01% | 39,936 |
| Aug 19, 2025 | 26.27 | 26.27 | 25.67 | 25.69 | 24.56 | -2.42% | 42,104 |
| Aug 18, 2025 | 26.29 | 26.39 | 26.05 | 26.33 | 25.17 | -0.96% | 16,965 |
| Aug 15, 2025 | 26.73 | 26.74 | 26.56 | 26.58 | 25.23 | -0.28% | 18,028 |
| Aug 14, 2025 | 26.78 | 26.81 | 26.59 | 26.65 | 25.31 | -1.99% | 13,796 |
| Aug 13, 2025 | 26.96 | 27.21 | 26.90 | 27.20 | 25.82 | 1.44% | 13,438 |
| Aug 12, 2025 | 26.83 | 26.90 | 26.70 | 26.81 | 25.45 | 0.34% | 11,774 |
| Aug 11, 2025 | 26.96 | 26.96 | 26.62 | 26.72 | 25.37 | 0.85% | 12,565 |
| Aug 8, 2025 | 26.54 | 26.60 | 26.46 | 26.50 | 25.01 | -0.35% | 14,586 |
| Aug 7, 2025 | 26.41 | 26.62 | 26.41 | 26.59 | 25.10 | 0.41% | 17,417 |
| Aug 6, 2025 | 26.06 | 26.48 | 26.06 | 26.48 | 25.00 | 1.46% | 13,001 |
| Aug 5, 2025 | 26.13 | 26.19 | 25.95 | 26.10 | 24.64 | -0.31% | 9,935 |
| Aug 4, 2025 | 26.14 | 26.30 | 26.01 | 26.18 | 24.71 | 0.04% | 5,340 |
| Aug 1, 2025 | 26.63 | 26.63 | 26.07 | 26.17 | 24.53 | -0.57% | 20,007 |
| Jul 31, 2025 | 26.40 | 26.47 | 26.32 | 26.32 | 24.67 | -0.09% | 5,000 |
| Jul 30, 2025 | 26.44 | 26.57 | 26.25 | 26.34 | 24.69 | -0.19% | 5,420 |
| Jul 29, 2025 | 26.69 | 26.69 | 26.30 | 26.39 | 24.74 | -0.31% | 12,498 |
| Jul 28, 2025 | 26.64 | 26.64 | 26.45 | 26.48 | 24.81 | 0.24% | 12,001 |