Grayscale Bitcoin Covered Call ETF (BTCC)
NYSEARCA: BTCC · Real-Time Price · USD
31.35
-0.39 (-1.23%)
At close: Oct 7, 2025, 4:00 PM EDT
31.35
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
BTCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 31.87 | 31.87 | 31.22 | 31.35 | 31.35 | -1.23% | 27,812 |
| Oct 6, 2025 | 31.79 | 31.79 | 31.60 | 31.74 | 31.74 | 1.13% | 22,885 |
| Oct 3, 2025 | 30.97 | 31.47 | 30.93 | 31.39 | 31.39 | 0.83% | 24,336 |
| Oct 2, 2025 | 31.05 | 31.18 | 31.00 | 31.13 | 31.13 | 0.09% | 43,149 |
| Oct 1, 2025 | 31.14 | 31.15 | 30.99 | 31.10 | 31.10 | 0.26% | 19,880 |
| Sep 30, 2025 | 30.83 | 31.04 | 30.83 | 31.02 | 31.02 | 0.16% | 13,381 |
| Sep 29, 2025 | 30.89 | 31.06 | 30.85 | 30.97 | 30.97 | -0.36% | 28,723 |
| Sep 26, 2025 | 31.06 | 31.30 | 30.99 | 31.08 | 30.22 | 0.27% | 57,022 |
| Sep 25, 2025 | 31.75 | 31.75 | 30.91 | 31.00 | 30.14 | -3.79% | 39,138 |
| Sep 24, 2025 | 32.11 | 32.41 | 32.05 | 32.22 | 31.32 | 1.55% | 10,042 |
| Sep 23, 2025 | 32.03 | 32.23 | 31.70 | 31.73 | 30.84 | -0.31% | 23,426 |
| Sep 22, 2025 | 32.24 | 32.24 | 31.77 | 31.83 | 30.94 | -2.65% | 45,658 |
| Sep 19, 2025 | 33.04 | 33.04 | 32.54 | 32.69 | 31.78 | -1.57% | 41,876 |
| Sep 18, 2025 | 33.23 | 33.25 | 33.16 | 33.22 | 32.29 | 0.84% | 21,956 |
| Sep 17, 2025 | 32.87 | 32.99 | 32.67 | 32.94 | 32.02 | -0.06% | 36,787 |
| Sep 16, 2025 | 32.85 | 33.00 | 32.54 | 32.96 | 32.04 | 0.61% | 36,191 |
| Sep 15, 2025 | 32.75 | 32.83 | 32.57 | 32.76 | 31.84 | -0.30% | 36,080 |
| Sep 12, 2025 | 32.63 | 32.87 | 32.50 | 32.86 | 31.94 | -2.04% | 22,570 |
| Sep 11, 2025 | 33.50 | 33.63 | 33.35 | 33.54 | 31.69 | 0.19% | 41,326 |
| Sep 10, 2025 | 33.26 | 33.50 | 33.26 | 33.48 | 31.63 | 0.96% | 30,424 |
| Sep 9, 2025 | 33.50 | 33.50 | 33.00 | 33.16 | 31.33 | -0.33% | 62,225 |
| Sep 8, 2025 | 33.23 | 33.37 | 33.21 | 33.27 | 31.44 | 0.80% | 42,294 |
| Sep 5, 2025 | 33.23 | 33.26 | 32.87 | 33.01 | 31.19 | 0.32% | 24,785 |
| Sep 4, 2025 | 32.76 | 33.08 | 32.70 | 32.90 | 31.09 | -1.72% | 89,707 |
| Sep 3, 2025 | 33.22 | 33.56 | 33.22 | 33.48 | 31.63 | 1.79% | 56,093 |
| Sep 2, 2025 | 32.68 | 33.10 | 32.68 | 32.89 | 31.07 | 1.49% | 86,707 |
| Aug 29, 2025 | 33.01 | 33.01 | 32.33 | 32.40 | 30.62 | -2.81% | 89,018 |
| Aug 28, 2025 | 33.18 | 33.51 | 33.18 | 33.34 | 31.50 | -2.80% | 49,113 |
| Aug 27, 2025 | 34.23 | 34.42 | 34.10 | 34.30 | 31.30 | 0.71% | 45,763 |
| Aug 26, 2025 | 33.85 | 34.07 | 33.63 | 34.06 | 31.08 | 0.30% | 25,564 |
| Aug 25, 2025 | 34.24 | 34.26 | 33.87 | 33.96 | 30.99 | -2.02% | 30,215 |
| Aug 22, 2025 | 34.01 | 34.66 | 34.01 | 34.66 | 31.63 | 1.63% | 26,949 |
| Aug 21, 2025 | 34.56 | 34.57 | 34.08 | 34.11 | 31.12 | -1.78% | 23,572 |
| Aug 20, 2025 | 34.39 | 34.72 | 34.15 | 34.72 | 31.69 | 1.15% | 37,528 |
| Aug 19, 2025 | 35.03 | 35.03 | 34.28 | 34.33 | 31.33 | -2.30% | 27,707 |
| Aug 18, 2025 | 35.00 | 35.20 | 34.73 | 35.14 | 32.06 | -0.16% | 23,595 |
| Aug 15, 2025 | 35.16 | 35.27 | 35.06 | 35.20 | 32.12 | 0.09% | 44,842 |
| Aug 14, 2025 | 35.25 | 35.40 | 35.00 | 35.16 | 32.09 | -3.07% | 23,214 |
| Aug 13, 2025 | 36.15 | 36.30 | 36.13 | 36.27 | 32.42 | 0.55% | 29,486 |
| Aug 12, 2025 | 36.02 | 36.14 | 35.83 | 36.08 | 32.24 | 0.38% | 28,905 |
| Aug 11, 2025 | 35.91 | 36.12 | 35.91 | 35.94 | 32.12 | 1.38% | 39,935 |
| Aug 8, 2025 | 35.54 | 36.00 | 35.41 | 35.45 | 31.68 | -0.35% | 49,834 |
| Aug 7, 2025 | 35.46 | 35.63 | 35.35 | 35.58 | 31.79 | 1.49% | 10,206 |
| Aug 6, 2025 | 34.75 | 35.14 | 34.75 | 35.05 | 31.32 | 1.39% | 19,437 |
| Aug 5, 2025 | 34.70 | 34.83 | 34.34 | 34.57 | 30.89 | -0.75% | 29,437 |
| Aug 4, 2025 | 34.96 | 35.05 | 34.82 | 34.83 | 31.13 | 1.22% | 10,295 |
| Aug 1, 2025 | 34.75 | 35.01 | 34.24 | 34.41 | 30.75 | -2.02% | 48,944 |
| Jul 31, 2025 | 35.41 | 35.69 | 35.11 | 35.12 | 31.39 | 0.17% | 30,868 |
| Jul 30, 2025 | 35.38 | 35.53 | 34.74 | 35.06 | 31.33 | -0.45% | 35,178 |
| Jul 29, 2025 | 35.55 | 35.55 | 35.19 | 35.22 | 31.47 | -0.19% | 47,114 |