Grayscale Bitcoin Covered Call ETF (BTCC)
NYSEARCA: BTCC · Real-Time Price · USD
16.31
-0.07 (-0.44%)
At close: Mar 20, 2026, 4:00 PM EDT
16.30
-0.01 (-0.05%)
After-hours: Mar 20, 2026, 8:00 PM EDT
BTCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 16.21 | 16.37 | 16.16 | 16.31 | 16.31 | -0.43% | 3,069 |
| Mar 19, 2026 | 16.18 | 16.38 | 16.04 | 16.38 | 16.38 | -0.73% | 27,580 |
| Mar 18, 2026 | 16.79 | 16.79 | 16.42 | 16.50 | 16.50 | -2.15% | 20,952 |
| Mar 17, 2026 | 16.68 | 16.94 | 16.68 | 16.86 | 16.86 | 0.63% | 7,587 |
| Mar 16, 2026 | 16.78 | 16.78 | 16.58 | 16.76 | 16.76 | 2.50% | 16,540 |
| Mar 13, 2026 | 16.61 | 16.69 | 16.27 | 16.35 | 16.35 | 1.18% | 22,993 |
| Mar 12, 2026 | 16.15 | 16.27 | 16.04 | 16.16 | 16.16 | -2.86% | 9,985 |
| Mar 11, 2026 | 16.00 | 16.68 | 16.00 | 16.64 | 16.28 | 0.82% | 12,632 |
| Mar 10, 2026 | 16.39 | 16.68 | 16.38 | 16.50 | 16.15 | 1.82% | 16,281 |
| Mar 9, 2026 | 16.20 | 16.27 | 16.10 | 16.21 | 15.86 | 1.73% | 21,176 |
| Mar 6, 2026 | 16.22 | 16.22 | 15.85 | 15.93 | 15.59 | -4.27% | 16,650 |
| Mar 5, 2026 | 16.54 | 16.64 | 16.47 | 16.64 | 16.28 | -0.06% | 11,017 |
| Mar 4, 2026 | 16.60 | 16.66 | 16.48 | 16.65 | 16.29 | 3.25% | 34,163 |
| Mar 3, 2026 | 16.00 | 16.26 | 15.92 | 16.13 | 15.78 | -0.58% | 9,002 |
| Mar 2, 2026 | 15.72 | 16.28 | 15.72 | 16.22 | 15.87 | 4.11% | 10,028 |
| Feb 27, 2026 | 15.78 | 16.35 | 15.54 | 15.58 | 15.25 | -2.14% | 21,658 |
| Feb 26, 2026 | 16.03 | 16.10 | 15.87 | 15.92 | 15.58 | -4.21% | 12,788 |
| Feb 25, 2026 | 16.06 | 16.62 | 16.06 | 16.62 | 15.90 | 6.33% | 18,120 |
| Feb 24, 2026 | 15.39 | 15.64 | 15.39 | 15.63 | 14.96 | -0.38% | 10,850 |
| Feb 23, 2026 | 16.06 | 16.06 | 15.55 | 15.69 | 15.01 | -3.15% | 28,121 |
| Feb 20, 2026 | 16.15 | 16.27 | 16.07 | 16.20 | 15.50 | 0.43% | 26,970 |
| Feb 19, 2026 | 16.01 | 16.14 | 15.93 | 16.13 | 15.43 | 0.89% | 34,852 |
| Feb 18, 2026 | 16.07 | 16.11 | 15.86 | 15.99 | 15.30 | -0.52% | 37,807 |
| Feb 17, 2026 | 16.19 | 16.21 | 15.93 | 16.07 | 15.38 | 0.37% | 11,654 |
| Feb 13, 2026 | 15.82 | 16.15 | 15.82 | 16.01 | 15.32 | 2.25% | 64,806 |
| Feb 12, 2026 | 15.94 | 15.94 | 15.60 | 15.66 | 14.98 | -3.58% | 7,659 |
| Feb 11, 2026 | 16.25 | 16.25 | 16.00 | 16.24 | 15.19 | 0.37% | 10,144 |
| Feb 10, 2026 | 16.29 | 16.29 | 16.11 | 16.18 | 15.13 | -0.31% | 6,338 |
| Feb 9, 2026 | 16.20 | 16.54 | 16.02 | 16.23 | 15.18 | 0.31% | 14,154 |
| Feb 6, 2026 | 15.46 | 16.18 | 15.46 | 16.18 | 15.13 | 7.29% | 28,582 |
| Feb 5, 2026 | 16.80 | 16.89 | 14.89 | 15.08 | 14.10 | -13.78% | 100,016 |
| Feb 4, 2026 | 17.84 | 18.03 | 17.26 | 17.49 | 16.36 | -3.90% | 37,953 |
| Feb 3, 2026 | 18.48 | 18.63 | 17.54 | 18.20 | 17.02 | -2.36% | 20,907 |
| Feb 2, 2026 | 18.66 | 18.85 | 18.56 | 18.64 | 17.43 | -6.43% | 24,635 |
| Jan 30, 2026 | 19.64 | 20.02 | 19.50 | 19.92 | 18.63 | 0.56% | 23,811 |
| Jan 29, 2026 | 20.54 | 20.54 | 19.61 | 19.81 | 18.52 | -6.78% | 33,185 |
| Jan 28, 2026 | 21.43 | 21.47 | 21.25 | 21.25 | 19.52 | -0.51% | 10,039 |
| Jan 27, 2026 | 21.02 | 21.36 | 20.90 | 21.36 | 19.63 | 1.91% | 11,565 |
| Jan 26, 2026 | 21.00 | 21.15 | 20.87 | 20.96 | 19.26 | -1.55% | 17,463 |
| Jan 23, 2026 | 21.28 | 21.52 | 21.02 | 21.29 | 19.56 | 0.05% | 30,328 |
| Jan 22, 2026 | 21.33 | 21.33 | 21.11 | 21.28 | 19.55 | -0.84% | 6,175 |
| Jan 21, 2026 | 21.30 | 21.51 | 20.81 | 21.46 | 19.72 | 0.66% | 16,102 |
| Jan 20, 2026 | 21.66 | 21.66 | 21.24 | 21.32 | 19.59 | -5.54% | 41,799 |
| Jan 16, 2026 | 22.48 | 22.57 | 22.37 | 22.57 | 20.74 | 0.18% | 9,869 |
| Jan 15, 2026 | 22.58 | 22.58 | 22.47 | 22.53 | 20.70 | 0.09% | 12,521 |
| Jan 14, 2026 | 22.54 | 22.54 | 22.40 | 22.51 | 20.68 | -1.11% | 17,442 |
| Jan 13, 2026 | 22.59 | 22.80 | 22.55 | 22.76 | 20.54 | 1.83% | 9,419 |
| Jan 12, 2026 | 22.24 | 22.50 | 22.17 | 22.35 | 20.17 | 0.96% | 17,147 |
| Jan 9, 2026 | 22.24 | 22.27 | 22.05 | 22.14 | 19.98 | 0.18% | 11,089 |
| Jan 8, 2026 | 22.06 | 22.19 | 22.03 | 22.10 | 19.94 | 0.09% | 4,445 |