Global X Bitcoin Covered Call ETF (BCCC)
BATS: BCCC · Real-Time Price · USD
13.00
+0.11 (0.89%)
At close: Aug 24, 2026, 4:00 PM EDT
13.00
0.00 (0.00%)
After-hours: Aug 24, 2026, 4:10 PM EDT
BCCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 13.00 | 13.10 | 12.95 | 13.05 | - | 1.25% | 4,010 |
| Aug 21, 2026 | 12.84 | 12.95 | 12.84 | 12.89 | 12.89 | 2.70% | 14,956 |
| Aug 20, 2026 | 12.52 | 12.57 | 12.41 | 12.55 | 12.55 | 3.21% | 9,291 |
| Aug 19, 2026 | 11.88 | 12.19 | 11.85 | 12.16 | 12.16 | 3.22% | 19,704 |
| Aug 18, 2026 | 11.75 | 11.85 | 11.74 | 11.78 | 11.78 | 0.34% | 20,269 |
| Aug 17, 2026 | 11.63 | 11.77 | 11.63 | 11.74 | 11.74 | 1.62% | 37,938 |
| Aug 14, 2026 | 11.62 | 11.69 | 11.58 | 11.62 | 11.55 | -0.60% | 16,943 |
| Aug 13, 2026 | 11.76 | 11.79 | 11.65 | 11.69 | 11.62 | -0.07% | 33,395 |
| Aug 12, 2026 | 11.76 | 11.76 | 11.70 | 11.70 | 11.63 | -0.36% | 15,472 |
| Aug 11, 2026 | 11.83 | 11.83 | 11.70 | 11.74 | 11.67 | -0.51% | 4,179 |
| Aug 10, 2026 | 11.96 | 11.96 | 11.76 | 11.80 | 11.73 | -1.14% | 18,918 |
| Aug 7, 2026 | 12.08 | 12.08 | 11.97 | 12.01 | 11.87 | 0.61% | 5,942 |
| Aug 6, 2026 | 11.92 | 11.97 | 11.91 | 11.93 | 11.79 | -0.32% | 9,998 |
| Aug 5, 2026 | 11.88 | 11.99 | 11.88 | 11.97 | 11.83 | 0.59% | 3,040 |
| Aug 4, 2026 | 11.92 | 11.92 | 11.82 | 11.90 | 11.76 | 0.28% | 6,432 |
| Aug 3, 2026 | 11.71 | 11.87 | 11.69 | 11.87 | 11.73 | 0.91% | 20,164 |
| Jul 31, 2026 | 11.91 | 11.94 | 11.74 | 11.83 | 11.62 | -1.97% | 7,603 |
| Jul 30, 2026 | 12.01 | 12.10 | 12.01 | 12.07 | 11.86 | 1.60% | 6,121 |
| Jul 29, 2026 | 11.93 | 11.96 | 11.88 | 11.88 | 11.67 | -0.20% | 2,547 |
| Jul 28, 2026 | 11.84 | 11.91 | 11.79 | 11.90 | 11.70 | -1.11% | 17,485 |
| Jul 27, 2026 | 12.10 | 12.12 | 11.96 | 12.04 | 11.83 | 0.79% | 8,648 |
| Jul 24, 2026 | 11.98 | 12.01 | 11.93 | 12.01 | 11.73 | -0.50% | 6,598 |
| Jul 23, 2026 | 12.06 | 12.09 | 12.04 | 12.07 | 11.79 | -0.49% | 22,986 |
| Jul 22, 2026 | 12.19 | 12.21 | 12.12 | 12.13 | 11.85 | -0.57% | 1,916 |
| Jul 21, 2026 | 12.20 | 12.22 | 12.16 | 12.20 | 11.92 | 1.58% | 5,758 |
| Jul 20, 2026 | 11.99 | 12.10 | 11.95 | 12.01 | 11.73 | 0.87% | 8,961 |
| Jul 17, 2026 | 11.79 | 11.98 | 11.79 | 11.98 | 11.63 | 0.17% | 7,531 |
| Jul 16, 2026 | 11.98 | 11.98 | 11.92 | 11.96 | 11.61 | -0.56% | 10,753 |
| Jul 15, 2026 | 12.01 | 12.06 | 12.00 | 12.02 | 11.68 | 0.45% | 5,486 |
| Jul 14, 2026 | 11.80 | 11.97 | 11.20 | 11.97 | 11.63 | 3.18% | 12,255 |
| Jul 13, 2026 | 11.63 | 11.68 | 11.57 | 11.60 | 11.27 | -2.04% | 6,581 |
| Jul 10, 2026 | 11.96 | 12.00 | 11.90 | 11.91 | 11.50 | 0.25% | 15,761 |
| Jul 9, 2026 | 11.81 | 11.88 | 11.80 | 11.88 | 11.47 | 1.45% | 7,377 |
| Jul 8, 2026 | 11.66 | 11.73 | 11.66 | 11.71 | 11.31 | -1.43% | 2,816 |
| Jul 7, 2026 | 11.82 | 11.92 | 11.79 | 11.88 | 11.47 | 0.25% | 1,766 |
| Jul 6, 2026 | 11.59 | 11.91 | 11.59 | 11.85 | 11.44 | 2.23% | 26,173 |
| Jul 2, 2026 | 11.70 | 11.72 | 11.61 | 11.66 | 11.19 | 1.79% | 12,883 |
| Jul 1, 2026 | 11.39 | 11.56 | 11.28 | 11.45 | 11.00 | 2.01% | 6,383 |
| Jun 30, 2026 | 11.20 | 11.27 | 11.11 | 11.23 | 10.78 | -2.20% | 17,373 |
| Jun 29, 2026 | 11.31 | 11.49 | 11.28 | 11.48 | 11.02 | 1.26% | 26,714 |
| Jun 26, 2026 | 11.36 | 11.47 | 11.36 | 11.40 | 10.89 | 0.64% | 4,715 |
| Jun 25, 2026 | 11.69 | 11.69 | 11.12 | 11.33 | 10.82 | -0.68% | 52,870 |
| Jun 24, 2026 | 11.71 | 11.75 | 11.30 | 11.41 | 10.89 | -3.89% | 15,923 |
| Jun 23, 2026 | 11.73 | 11.90 | 11.73 | 11.87 | 11.33 | -1.69% | 27,009 |
| Jun 22, 2026 | 12.08 | 12.19 | 12.05 | 12.07 | 11.53 | 1.83% | 13,534 |
| Jun 18, 2026 | 12.12 | 12.12 | 11.85 | 11.93 | 11.32 | -1.17% | 9,540 |
| Jun 17, 2026 | 12.11 | 12.26 | 12.07 | 12.07 | 11.46 | -1.19% | 4,351 |
| Jun 16, 2026 | 12.24 | 12.28 | 12.20 | 12.22 | 11.59 | -0.52% | 31,623 |
| Jun 15, 2026 | 12.28 | 12.36 | 12.25 | 12.28 | 11.65 | 2.93% | 6,501 |
| Jun 12, 2026 | 12.02 | 12.06 | 11.94 | 12.00 | 11.32 | 0.04% | 13,344 |