Grayscale Bitcoin Covered Call ETF (BTCC)
NYSEARCA: BTCC · Real-Time Price · USD
33.54
+0.06 (0.18%)
At close: Sep 11, 2025, 4:00 PM EDT
33.63
+0.09 (0.27%)
After-hours: Sep 11, 2025, 8:00 PM EDT
BTCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 33.50 | 33.63 | 33.35 | 33.54 | 33.54 | 0.19% | 39,301 |
| Sep 10, 2025 | 33.26 | 33.50 | 33.26 | 33.48 | 33.48 | 0.96% | 30,424 |
| Sep 9, 2025 | 33.50 | 33.50 | 33.00 | 33.16 | 33.16 | -0.33% | 62,225 |
| Sep 8, 2025 | 33.23 | 33.37 | 33.21 | 33.27 | 33.27 | 0.80% | 42,294 |
| Sep 5, 2025 | 33.23 | 33.26 | 32.87 | 33.01 | 33.01 | 0.32% | 24,785 |
| Sep 4, 2025 | 32.76 | 33.08 | 32.70 | 32.90 | 32.90 | -1.72% | 89,707 |
| Sep 3, 2025 | 33.22 | 33.56 | 33.22 | 33.48 | 33.48 | 1.79% | 56,093 |
| Sep 2, 2025 | 32.68 | 33.10 | 32.68 | 32.89 | 32.89 | 1.49% | 86,707 |
| Aug 29, 2025 | 33.01 | 33.01 | 32.33 | 32.40 | 32.40 | -2.81% | 89,018 |
| Aug 28, 2025 | 33.18 | 33.51 | 33.18 | 33.34 | 33.34 | -2.80% | 49,113 |
| Aug 27, 2025 | 34.23 | 34.42 | 34.10 | 34.30 | 33.13 | 0.71% | 45,763 |
| Aug 26, 2025 | 33.85 | 34.07 | 33.63 | 34.06 | 32.89 | 0.30% | 25,564 |
| Aug 25, 2025 | 34.24 | 34.26 | 33.87 | 33.96 | 32.80 | -2.02% | 30,215 |
| Aug 22, 2025 | 34.01 | 34.66 | 34.01 | 34.66 | 33.47 | 1.63% | 26,949 |
| Aug 21, 2025 | 34.56 | 34.57 | 34.08 | 34.11 | 32.94 | -1.78% | 23,572 |
| Aug 20, 2025 | 34.39 | 34.72 | 34.15 | 34.72 | 33.53 | 1.15% | 37,528 |
| Aug 19, 2025 | 35.03 | 35.03 | 34.28 | 34.33 | 33.15 | -2.30% | 27,707 |
| Aug 18, 2025 | 35.00 | 35.20 | 34.73 | 35.14 | 33.93 | -0.16% | 23,595 |
| Aug 15, 2025 | 35.16 | 35.27 | 35.06 | 35.20 | 33.99 | 0.09% | 44,842 |
| Aug 14, 2025 | 35.25 | 35.40 | 35.00 | 35.16 | 33.96 | -3.07% | 23,214 |
| Aug 13, 2025 | 36.15 | 36.30 | 36.13 | 36.27 | 34.31 | 0.55% | 29,486 |
| Aug 12, 2025 | 36.02 | 36.14 | 35.83 | 36.08 | 34.12 | 0.38% | 28,905 |
| Aug 11, 2025 | 35.91 | 36.12 | 35.91 | 35.94 | 33.99 | 1.38% | 39,935 |
| Aug 8, 2025 | 35.54 | 36.00 | 35.41 | 35.45 | 33.53 | -0.35% | 49,834 |
| Aug 7, 2025 | 35.46 | 35.63 | 35.35 | 35.58 | 33.65 | 1.49% | 10,206 |
| Aug 6, 2025 | 34.75 | 35.14 | 34.75 | 35.05 | 33.15 | 1.39% | 19,437 |
| Aug 5, 2025 | 34.70 | 34.83 | 34.34 | 34.57 | 32.70 | -0.75% | 29,437 |
| Aug 4, 2025 | 34.96 | 35.05 | 34.82 | 34.83 | 32.94 | 1.22% | 10,295 |
| Aug 1, 2025 | 34.75 | 35.01 | 34.24 | 34.41 | 32.55 | -2.02% | 48,944 |
| Jul 31, 2025 | 35.41 | 35.69 | 35.11 | 35.12 | 33.22 | 0.17% | 30,868 |
| Jul 30, 2025 | 35.38 | 35.53 | 34.74 | 35.06 | 33.16 | -0.45% | 35,178 |
| Jul 29, 2025 | 35.55 | 35.55 | 35.19 | 35.22 | 33.31 | -0.19% | 47,114 |
| Jul 28, 2025 | 35.25 | 35.45 | 35.11 | 35.29 | 33.37 | 1.51% | 29,761 |
| Jul 25, 2025 | 34.80 | 35.05 | 34.50 | 34.76 | 32.87 | -1.88% | 68,129 |
| Jul 24, 2025 | 35.17 | 35.51 | 35.03 | 35.43 | 33.50 | 0.79% | 45,265 |
| Jul 23, 2025 | 35.07 | 35.25 | 34.87 | 35.15 | 33.24 | -5.53% | 48,269 |
| Jul 22, 2025 | 37.08 | 37.36 | 36.91 | 37.21 | 33.43 | 1.61% | 77,235 |
| Jul 21, 2025 | 37.06 | 37.27 | 36.60 | 36.62 | 32.90 | -0.25% | 94,069 |
| Jul 18, 2025 | 37.01 | 37.08 | 36.69 | 36.71 | 32.98 | -1.34% | 25,437 |
| Jul 17, 2025 | 37.00 | 37.29 | 36.97 | 37.21 | 33.43 | 0.36% | 22,002 |
| Jul 16, 2025 | 36.98 | 37.14 | 36.84 | 37.08 | 33.31 | 1.44% | 34,209 |
| Jul 15, 2025 | 36.75 | 36.89 | 36.40 | 36.55 | 32.84 | -0.89% | 28,256 |
| Jul 14, 2025 | 37.13 | 37.30 | 36.78 | 36.88 | 33.13 | 0.51% | 16,675 |
| Jul 11, 2025 | 36.50 | 36.75 | 36.50 | 36.69 | 32.97 | 0.07% | 30,839 |
| Jul 10, 2025 | 36.50 | 36.68 | 36.41 | 36.67 | 32.94 | 0.26% | 31,441 |
| Jul 9, 2025 | 36.35 | 36.65 | 36.26 | 36.57 | 32.86 | 0.85% | 29,923 |
| Jul 8, 2025 | 36.30 | 36.34 | 36.10 | 36.26 | 32.58 | 0.54% | 41,184 |
| Jul 7, 2025 | 36.08 | 36.17 | 35.97 | 36.07 | 32.40 | 0.03% | 39,461 |
| Jul 3, 2025 | 36.00 | 36.20 | 36.00 | 36.06 | 32.40 | 0.17% | 10,211 |
| Jul 2, 2025 | 35.77 | 36.13 | 35.64 | 35.99 | 32.34 | 1.35% | 44,019 |