Global X Bitcoin Covered Call ETF (BCCC)
BATS: BCCC · Real-Time Price · USD
13.19
+0.48 (3.76%)
At close: Sep 18, 2026, 4:00 PM EDT
13.19
0.00 (0.02%)
After-hours: Sep 18, 2026, 8:00 PM EDT
BCCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.00 | 13.22 | 12.99 | 13.19 | 13.19 | 3.76% | 132,086 |
| Sep 17, 2026 | 12.65 | 12.81 | 12.65 | 12.71 | 12.71 | 0.71% | 11,613 |
| Sep 16, 2026 | 12.59 | 12.62 | 12.55 | 12.62 | 12.62 | -0.15% | 3,329 |
| Sep 15, 2026 | 12.64 | 12.71 | 12.48 | 12.64 | 12.64 | -2.44% | 8,337 |
| Sep 14, 2026 | 12.84 | 12.96 | 12.84 | 12.96 | 12.96 | 1.49% | 7,202 |
| Sep 11, 2026 | 12.92 | 13.20 | 12.78 | 12.84 | 12.77 | 0.46% | 10,010 |
| Sep 10, 2026 | 12.80 | 12.86 | 12.77 | 12.78 | 12.71 | -1.31% | 5,702 |
| Sep 9, 2026 | 13.02 | 13.02 | 12.95 | 12.95 | 12.88 | 0.08% | 1,615 |
| Sep 8, 2026 | 12.91 | 13.03 | 12.91 | 12.94 | 12.87 | -1.49% | 10,746 |
| Sep 4, 2026 | 13.15 | 13.21 | 13.14 | 13.21 | 13.06 | -1.02% | 7,521 |
| Sep 3, 2026 | 13.14 | 13.36 | 13.11 | 13.35 | 13.20 | 3.25% | 9,596 |
| Sep 2, 2026 | 12.83 | 12.98 | 12.83 | 12.93 | 12.78 | 0.10% | 10,683 |
| Sep 1, 2026 | 12.98 | 13.06 | 12.91 | 12.92 | 12.77 | -1.55% | 9,494 |
| Aug 31, 2026 | 12.95 | 13.14 | 12.95 | 13.12 | 12.97 | 1.36% | 8,442 |
| Aug 28, 2026 | 13.08 | 13.19 | 12.95 | 13.02 | 12.79 | -1.51% | 6,976 |
| Aug 27, 2026 | 13.13 | 13.25 | 13.13 | 13.22 | 12.99 | 1.23% | 8,696 |
| Aug 26, 2026 | 13.03 | 13.06 | 12.97 | 13.06 | 12.83 | 0.04% | 9,194 |
| Aug 25, 2026 | 13.05 | 13.12 | 12.94 | 13.06 | 12.83 | 0.39% | 45,889 |
| Aug 24, 2026 | 13.00 | 13.10 | 12.95 | 13.00 | 12.78 | 1.52% | 5,381 |
| Aug 21, 2026 | 12.84 | 12.95 | 12.84 | 12.89 | 12.59 | 2.70% | 14,956 |
| Aug 20, 2026 | 12.52 | 12.57 | 12.41 | 12.55 | 12.26 | 3.21% | 9,291 |
| Aug 19, 2026 | 11.88 | 12.19 | 11.85 | 12.16 | 11.87 | 3.22% | 19,704 |
| Aug 18, 2026 | 11.75 | 11.85 | 11.74 | 11.78 | 11.50 | 0.34% | 20,269 |
| Aug 17, 2026 | 11.63 | 11.77 | 11.63 | 11.74 | 11.47 | 1.62% | 37,938 |
| Aug 14, 2026 | 11.62 | 11.69 | 11.58 | 11.62 | 11.28 | -0.60% | 16,943 |
| Aug 13, 2026 | 11.76 | 11.79 | 11.65 | 11.69 | 11.35 | -0.07% | 33,395 |
| Aug 12, 2026 | 11.76 | 11.76 | 11.70 | 11.70 | 11.36 | -0.36% | 15,472 |
| Aug 11, 2026 | 11.83 | 11.83 | 11.70 | 11.74 | 11.40 | -0.51% | 4,179 |
| Aug 10, 2026 | 11.96 | 11.96 | 11.76 | 11.80 | 11.46 | -1.14% | 18,918 |
| Aug 7, 2026 | 12.08 | 12.08 | 11.97 | 12.01 | 11.59 | 0.61% | 5,942 |
| Aug 6, 2026 | 11.92 | 11.97 | 11.91 | 11.93 | 11.52 | -0.32% | 9,998 |
| Aug 5, 2026 | 11.88 | 11.99 | 11.88 | 11.97 | 11.56 | 0.59% | 3,040 |
| Aug 4, 2026 | 11.92 | 11.92 | 11.82 | 11.90 | 11.49 | 0.28% | 6,432 |
| Aug 3, 2026 | 11.71 | 11.87 | 11.69 | 11.87 | 11.46 | 0.91% | 20,164 |
| Jul 31, 2026 | 11.91 | 11.94 | 11.74 | 11.83 | 11.35 | -1.97% | 7,603 |
| Jul 30, 2026 | 12.01 | 12.10 | 12.01 | 12.07 | 11.58 | 1.60% | 6,121 |
| Jul 29, 2026 | 11.93 | 11.96 | 11.88 | 11.88 | 11.40 | -0.20% | 2,547 |
| Jul 28, 2026 | 11.84 | 11.91 | 11.79 | 11.90 | 11.42 | -1.11% | 17,485 |
| Jul 27, 2026 | 12.10 | 12.12 | 11.96 | 12.04 | 11.55 | 0.79% | 8,648 |
| Jul 24, 2026 | 11.98 | 12.01 | 11.93 | 12.01 | 11.46 | -0.50% | 6,598 |
| Jul 23, 2026 | 12.06 | 12.09 | 12.04 | 12.07 | 11.52 | -0.49% | 22,986 |
| Jul 22, 2026 | 12.19 | 12.21 | 12.12 | 12.13 | 11.57 | -0.57% | 1,916 |
| Jul 21, 2026 | 12.20 | 12.22 | 12.16 | 12.20 | 11.64 | 1.58% | 5,758 |
| Jul 20, 2026 | 11.99 | 12.10 | 11.95 | 12.01 | 11.46 | 0.87% | 8,961 |
| Jul 17, 2026 | 11.79 | 11.98 | 11.79 | 11.98 | 11.36 | 0.17% | 7,531 |
| Jul 16, 2026 | 11.98 | 11.98 | 11.92 | 11.96 | 11.34 | -0.56% | 10,753 |
| Jul 15, 2026 | 12.01 | 12.06 | 12.00 | 12.02 | 11.40 | 0.45% | 5,486 |
| Jul 14, 2026 | 11.80 | 11.97 | 11.20 | 11.97 | 11.35 | 3.18% | 12,255 |
| Jul 13, 2026 | 11.63 | 11.68 | 11.57 | 11.60 | 11.00 | -2.04% | 6,581 |
| Jul 10, 2026 | 11.96 | 12.00 | 11.90 | 11.91 | 11.23 | 0.25% | 15,761 |