Grayscale Bitcoin Covered Call ETF (BTCC)
NYSEARCA: BTCC · Real-Time Price · USD
35.66
-0.08 (-0.22%)
Jun 27, 2025, 4:00 PM - Market closed
BTCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 35.80 | 35.80 | 35.55 | 35.66 | 35.66 | -0.23% | 11,328 |
| Jun 26, 2025 | 35.81 | 35.85 | 35.70 | 35.74 | 35.74 | 0.03% | 16,257 |
| Jun 25, 2025 | 35.84 | 35.84 | 35.61 | 35.73 | 35.73 | -4.53% | 28,161 |
| Jun 24, 2025 | 37.47 | 37.54 | 37.31 | 37.43 | 35.47 | 1.52% | 5,725 |
| Jun 23, 2025 | 36.22 | 36.89 | 36.00 | 36.87 | 34.94 | 0.24% | 10,529 |
| Jun 20, 2025 | 37.39 | 37.39 | 36.60 | 36.78 | 34.86 | -0.73% | 16,875 |
| Jun 18, 2025 | 37.00 | 37.23 | 37.00 | 37.05 | 35.11 | 0.14% | 5,935 |
| Jun 17, 2025 | 37.09 | 37.22 | 36.75 | 37.00 | 35.07 | -1.44% | 20,667 |
| Jun 16, 2025 | 37.34 | 37.57 | 37.34 | 37.54 | 35.58 | 1.65% | 7,836 |
| Jun 13, 2025 | 37.00 | 37.08 | 36.78 | 36.93 | 35.00 | -0.83% | 9,797 |
| Jun 12, 2025 | 37.00 | 37.40 | 36.99 | 37.24 | 35.29 | -0.20% | 16,293 |
| Jun 11, 2025 | 37.36 | 37.45 | 37.26 | 37.31 | 35.36 | 0.03% | 12,261 |
| Jun 10, 2025 | 37.19 | 37.40 | 37.16 | 37.30 | 35.35 | 0.14% | 6,882 |
| Jun 9, 2025 | 37.14 | 37.25 | 36.98 | 37.25 | 35.30 | 1.95% | 9,415 |
| Jun 6, 2025 | 36.51 | 36.70 | 36.40 | 36.54 | 34.63 | 1.66% | 9,106 |
| Jun 5, 2025 | 36.75 | 36.75 | 35.90 | 35.94 | 34.06 | -1.81% | 15,023 |
| Jun 4, 2025 | 36.66 | 36.70 | 36.45 | 36.61 | 34.69 | -0.31% | 32,743 |
| Jun 3, 2025 | 36.70 | 36.81 | 36.46 | 36.72 | 34.80 | 0.95% | 26,613 |
| Jun 2, 2025 | 36.26 | 36.47 | 36.14 | 36.37 | 34.47 | 0.44% | 5,963 |
| May 30, 2025 | 36.25 | 36.44 | 36.01 | 36.21 | 34.32 | -0.27% | 11,745 |
| May 29, 2025 | 36.52 | 36.63 | 36.28 | 36.31 | 34.41 | -0.44% | 23,159 |
| May 28, 2025 | 36.70 | 36.70 | 36.27 | 36.47 | 34.56 | -0.64% | 7,091 |
| May 27, 2025 | 36.75 | 36.87 | 36.32 | 36.71 | 34.79 | 1.08% | 26,652 |
| May 23, 2025 | 36.43 | 36.50 | 36.18 | 36.31 | 34.41 | -0.75% | 17,692 |
| May 22, 2025 | 36.51 | 36.67 | 36.46 | 36.59 | 34.68 | 0.72% | 32,042 |
| May 21, 2025 | 36.21 | 36.49 | 35.95 | 36.32 | 34.43 | -2.33% | 21,275 |
| May 20, 2025 | 36.95 | 37.23 | 36.84 | 37.19 | 34.35 | 0.58% | 11,633 |
| May 19, 2025 | 36.62 | 37.06 | 36.62 | 36.98 | 34.15 | 0.63% | 13,785 |
| May 16, 2025 | 36.76 | 36.81 | 36.61 | 36.75 | 33.94 | 0.69% | 9,493 |
| May 15, 2025 | 36.42 | 36.71 | 36.22 | 36.49 | 33.71 | -0.22% | 23,060 |
| May 14, 2025 | 36.57 | 36.65 | 36.48 | 36.58 | 33.79 | 0.26% | 6,721 |
| May 13, 2025 | 36.64 | 36.65 | 36.44 | 36.48 | 33.70 | -0.31% | 24,424 |
| May 12, 2025 | 36.69 | 36.69 | 36.42 | 36.59 | 33.80 | 0.13% | 20,747 |
| May 9, 2025 | 36.66 | 36.66 | 36.41 | 36.55 | 33.76 | 0.01% | 16,273 |
| May 8, 2025 | 36.58 | 36.58 | 36.32 | 36.54 | 33.75 | 0.66% | 10,579 |
| May 7, 2025 | 36.13 | 36.36 | 36.13 | 36.30 | 33.53 | 0.61% | 7,696 |
| May 6, 2025 | 35.95 | 36.10 | 35.95 | 36.08 | 33.33 | 0.16% | 3,261 |
| May 5, 2025 | 36.03 | 36.06 | 35.91 | 36.02 | 33.28 | -0.14% | 10,626 |
| May 2, 2025 | 36.11 | 36.13 | 35.98 | 36.07 | 33.32 | 0.09% | 5,534 |
| May 1, 2025 | 35.85 | 36.10 | 35.83 | 36.04 | 33.29 | 0.61% | 92,846 |
| Apr 30, 2025 | 35.98 | 35.98 | 35.65 | 35.82 | 33.09 | -4.12% | 18,768 |
| Apr 29, 2025 | 37.51 | 37.57 | 37.36 | 37.36 | 33.00 | -0.09% | 35,080 |
| Apr 28, 2025 | 37.48 | 37.48 | 37.20 | 37.40 | 33.03 | 0.14% | 3,496 |
| Apr 25, 2025 | 37.35 | 37.44 | 37.20 | 37.34 | 32.98 | 0.58% | 6,783 |
| Apr 24, 2025 | 37.16 | 37.20 | 36.98 | 37.12 | 32.79 | 0.30% | 2,722 |
| Apr 23, 2025 | 37.13 | 37.15 | 36.81 | 37.01 | 32.70 | 0.35% | 13,968 |
| Apr 22, 2025 | 36.46 | 37.02 | 36.46 | 36.88 | 32.58 | 2.48% | 9,783 |
| Apr 21, 2025 | 36.03 | 36.21 | 35.72 | 35.99 | 31.79 | 1.12% | 34,384 |
| Apr 17, 2025 | 35.30 | 35.70 | 35.19 | 35.59 | 31.44 | -0.30% | 3,858 |
| Apr 16, 2025 | 35.20 | 35.70 | 35.07 | 35.70 | 31.54 | 1.48% | 21,643 |