Grayscale Bitcoin Covered Call ETF (BTCC)
NYSEARCA: BTCC · Real-Time Price · USD
36.54
+0.60 (1.66%)
Jun 6, 2025, 4:00 PM - Market closed
BTCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 36.51 | 36.70 | 36.40 | 36.47 | - | 1.47% | 8,786 |
| Jun 5, 2025 | 36.75 | 36.75 | 35.90 | 35.94 | 35.94 | -1.81% | 15,023 |
| Jun 4, 2025 | 36.66 | 36.70 | 36.45 | 36.61 | 36.61 | -0.31% | 32,743 |
| Jun 3, 2025 | 36.70 | 36.81 | 36.46 | 36.72 | 36.72 | 0.95% | 26,613 |
| Jun 2, 2025 | 36.26 | 36.47 | 36.14 | 36.37 | 36.37 | 0.44% | 5,963 |
| May 30, 2025 | 36.25 | 36.44 | 36.01 | 36.21 | 36.21 | -0.27% | 11,745 |
| May 29, 2025 | 36.52 | 36.63 | 36.28 | 36.31 | 36.31 | -0.44% | 23,159 |
| May 28, 2025 | 36.70 | 36.70 | 36.27 | 36.47 | 36.47 | -0.64% | 7,091 |
| May 27, 2025 | 36.75 | 36.87 | 36.32 | 36.71 | 36.71 | 1.08% | 26,652 |
| May 23, 2025 | 36.43 | 36.50 | 36.18 | 36.31 | 36.31 | -0.75% | 17,692 |
| May 22, 2025 | 36.51 | 36.67 | 36.46 | 36.59 | 36.59 | 0.72% | 32,042 |
| May 21, 2025 | 36.21 | 36.49 | 35.95 | 36.32 | 36.32 | -2.33% | 21,275 |
| May 20, 2025 | 36.95 | 37.23 | 36.84 | 37.19 | 36.25 | 0.58% | 11,633 |
| May 19, 2025 | 36.62 | 37.06 | 36.62 | 36.98 | 36.04 | 0.63% | 13,785 |
| May 16, 2025 | 36.76 | 36.81 | 36.61 | 36.75 | 35.81 | 0.69% | 9,493 |
| May 15, 2025 | 36.42 | 36.71 | 36.22 | 36.49 | 35.57 | -0.22% | 23,060 |
| May 14, 2025 | 36.57 | 36.65 | 36.48 | 36.58 | 35.65 | 0.26% | 6,721 |
| May 13, 2025 | 36.64 | 36.65 | 36.44 | 36.48 | 35.56 | -0.31% | 24,424 |
| May 12, 2025 | 36.69 | 36.69 | 36.42 | 36.59 | 35.66 | 0.13% | 20,747 |
| May 9, 2025 | 36.66 | 36.66 | 36.41 | 36.55 | 35.62 | 0.01% | 16,273 |
| May 8, 2025 | 36.58 | 36.58 | 36.32 | 36.54 | 35.61 | 0.66% | 10,579 |
| May 7, 2025 | 36.13 | 36.36 | 36.13 | 36.30 | 35.38 | 0.61% | 7,696 |
| May 6, 2025 | 35.95 | 36.10 | 35.95 | 36.08 | 35.17 | 0.16% | 3,261 |
| May 5, 2025 | 36.03 | 36.06 | 35.91 | 36.02 | 35.11 | -0.14% | 10,626 |
| May 2, 2025 | 36.11 | 36.13 | 35.98 | 36.07 | 35.16 | 0.09% | 5,534 |
| May 1, 2025 | 35.85 | 36.10 | 35.83 | 36.04 | 35.13 | 0.61% | 92,846 |
| Apr 30, 2025 | 35.98 | 35.98 | 35.65 | 35.82 | 34.91 | -4.12% | 18,768 |
| Apr 29, 2025 | 37.51 | 37.57 | 37.36 | 37.36 | 34.82 | -0.09% | 35,080 |
| Apr 28, 2025 | 37.48 | 37.48 | 37.20 | 37.40 | 34.85 | 0.14% | 3,496 |
| Apr 25, 2025 | 37.35 | 37.44 | 37.20 | 37.34 | 34.80 | 0.58% | 6,783 |
| Apr 24, 2025 | 37.16 | 37.20 | 36.98 | 37.12 | 34.60 | 0.30% | 2,722 |
| Apr 23, 2025 | 37.13 | 37.15 | 36.81 | 37.01 | 34.50 | 0.35% | 13,968 |
| Apr 22, 2025 | 36.46 | 37.02 | 36.46 | 36.88 | 34.38 | 2.48% | 9,783 |
| Apr 21, 2025 | 36.03 | 36.21 | 35.72 | 35.99 | 33.55 | 1.12% | 34,384 |
| Apr 17, 2025 | 35.30 | 35.70 | 35.19 | 35.59 | 33.17 | -0.30% | 3,858 |
| Apr 16, 2025 | 35.20 | 35.70 | 35.07 | 35.70 | 33.27 | 1.48% | 21,643 |
| Apr 15, 2025 | 35.38 | 35.52 | 35.16 | 35.18 | 32.79 | 0.05% | 4,295 |
| Apr 14, 2025 | 34.81 | 35.26 | 34.81 | 35.16 | 32.77 | 1.35% | 4,518 |
| Apr 11, 2025 | 34.42 | 34.76 | 34.17 | 34.69 | 32.33 | 2.77% | 5,234 |
| Apr 10, 2025 | 34.20 | 34.33 | 33.76 | 33.76 | 31.46 | -1.92% | 856 |
| Apr 9, 2025 | 32.98 | 34.50 | 32.87 | 34.42 | 32.08 | 5.12% | 5,602 |
| Apr 8, 2025 | 33.80 | 33.80 | 32.61 | 32.74 | 30.52 | -1.22% | 11,988 |
| Apr 7, 2025 | 33.05 | 33.34 | 32.99 | 33.15 | 30.89 | -3.77% | 14,348 |
| Apr 4, 2025 | 34.12 | 34.66 | 33.10 | 34.45 | 32.10 | 0.62% | 3,668 |
| Apr 3, 2025 | 34.57 | 34.57 | 34.08 | 34.23 | 31.91 | -3.05% | 6,658 |