Grayscale Bitcoin Covered Call ETF (BTCC)
NYSEARCA: BTCC · Real-Time Price · USD
22.95
-0.76 (-3.21%)
Nov 19, 2025, 4:00 PM EST - Market closed
BTCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 23.42 | 23.65 | 22.63 | 22.95 | 22.95 | -3.21% | 22,044 |
| Nov 18, 2025 | 23.40 | 24.02 | 23.36 | 23.71 | 23.71 | 0.72% | 11,338 |
| Nov 17, 2025 | 23.67 | 24.30 | 23.40 | 23.54 | 23.54 | -1.59% | 14,682 |
| Nov 14, 2025 | 24.27 | 24.58 | 23.92 | 23.92 | 23.92 | -3.04% | 19,065 |
| Nov 13, 2025 | 25.73 | 25.91 | 24.64 | 24.67 | 24.67 | -5.84% | 16,175 |
| Nov 12, 2025 | 26.87 | 26.87 | 26.09 | 26.20 | 25.60 | -0.83% | 6,570 |
| Nov 11, 2025 | 26.85 | 26.89 | 26.42 | 26.42 | 25.81 | -2.65% | 5,960 |
| Nov 10, 2025 | 27.16 | 27.22 | 26.90 | 27.14 | 26.51 | 2.18% | 7,923 |
| Nov 7, 2025 | 25.65 | 26.64 | 25.65 | 26.56 | 25.95 | 2.55% | 29,285 |
| Nov 6, 2025 | 26.21 | 26.34 | 25.87 | 25.90 | 25.30 | -2.08% | 18,082 |
| Nov 5, 2025 | 26.13 | 26.69 | 26.13 | 26.45 | 25.84 | 2.40% | 11,353 |
| Nov 4, 2025 | 26.50 | 26.88 | 25.57 | 25.83 | 25.24 | -5.18% | 28,408 |
| Nov 3, 2025 | 27.20 | 27.40 | 26.95 | 27.24 | 26.61 | -1.50% | 43,160 |
| Oct 31, 2025 | 27.62 | 27.74 | 27.44 | 27.66 | 27.02 | 1.87% | 23,073 |
| Oct 30, 2025 | 27.76 | 27.76 | 27.13 | 27.15 | 26.52 | -3.49% | 36,668 |
| Oct 29, 2025 | 28.69 | 28.69 | 27.95 | 28.13 | 27.48 | -3.89% | 11,547 |
| Oct 28, 2025 | 29.45 | 29.50 | 29.16 | 29.27 | 28.00 | -0.34% | 18,387 |
| Oct 27, 2025 | 29.39 | 29.47 | 29.23 | 29.37 | 28.09 | 3.13% | 24,866 |
| Oct 24, 2025 | 28.70 | 28.70 | 28.32 | 28.48 | 27.24 | -0.14% | 45,058 |
| Oct 23, 2025 | 28.25 | 28.58 | 28.16 | 28.52 | 27.28 | 2.00% | 21,815 |
| Oct 22, 2025 | 27.99 | 28.09 | 27.83 | 27.96 | 26.74 | -1.56% | 50,493 |
| Oct 21, 2025 | 27.95 | 28.65 | 27.89 | 28.40 | 27.16 | 0.32% | 11,694 |
| Oct 20, 2025 | 28.23 | 28.41 | 28.20 | 28.31 | 27.08 | 3.47% | 18,851 |
| Oct 17, 2025 | 27.15 | 27.55 | 27.03 | 27.36 | 26.17 | -1.44% | 47,040 |
| Oct 16, 2025 | 28.56 | 28.56 | 27.52 | 27.76 | 26.55 | -2.73% | 30,662 |
| Oct 15, 2025 | 28.26 | 28.73 | 28.00 | 28.54 | 27.30 | -0.73% | 27,232 |
| Oct 14, 2025 | 28.53 | 28.95 | 28.20 | 28.75 | 27.50 | -5.32% | 25,466 |
| Oct 13, 2025 | 30.09 | 30.39 | 29.85 | 30.37 | 28.38 | -0.21% | 20,756 |
| Oct 10, 2025 | 31.50 | 31.50 | 30.43 | 30.43 | 28.44 | -3.06% | 31,453 |
| Oct 9, 2025 | 31.82 | 31.82 | 31.16 | 31.39 | 29.33 | -0.92% | 14,016 |
| Oct 8, 2025 | 31.65 | 31.82 | 31.52 | 31.68 | 29.60 | 1.05% | 21,702 |
| Oct 7, 2025 | 31.87 | 31.87 | 31.22 | 31.35 | 29.29 | -1.23% | 27,987 |
| Oct 6, 2025 | 31.79 | 31.79 | 31.60 | 31.74 | 29.66 | 1.13% | 22,885 |
| Oct 3, 2025 | 30.97 | 31.47 | 30.93 | 31.39 | 29.33 | 0.83% | 24,336 |
| Oct 2, 2025 | 31.05 | 31.18 | 31.00 | 31.13 | 29.09 | 0.09% | 43,149 |
| Oct 1, 2025 | 31.14 | 31.15 | 30.99 | 31.10 | 29.06 | 0.26% | 19,880 |
| Sep 30, 2025 | 30.83 | 31.04 | 30.83 | 31.02 | 28.99 | 0.16% | 13,381 |
| Sep 29, 2025 | 30.89 | 31.06 | 30.85 | 30.97 | 28.94 | -0.36% | 28,723 |
| Sep 26, 2025 | 31.06 | 31.30 | 30.99 | 31.08 | 28.22 | 0.27% | 57,022 |
| Sep 25, 2025 | 31.75 | 31.75 | 30.91 | 31.00 | 28.14 | -3.79% | 39,138 |
| Sep 24, 2025 | 32.11 | 32.41 | 32.05 | 32.22 | 29.25 | 1.55% | 10,042 |
| Sep 23, 2025 | 32.03 | 32.23 | 31.70 | 31.73 | 28.80 | -0.31% | 23,426 |
| Sep 22, 2025 | 32.24 | 32.24 | 31.77 | 31.83 | 28.89 | -2.65% | 45,658 |
| Sep 19, 2025 | 33.04 | 33.04 | 32.54 | 32.69 | 29.68 | -1.57% | 41,876 |
| Sep 18, 2025 | 33.23 | 33.25 | 33.16 | 33.22 | 30.15 | 0.84% | 21,956 |
| Sep 17, 2025 | 32.87 | 32.99 | 32.67 | 32.94 | 29.90 | -0.06% | 36,787 |
| Sep 16, 2025 | 32.85 | 33.00 | 32.54 | 32.96 | 29.92 | 0.61% | 36,191 |
| Sep 15, 2025 | 32.75 | 32.83 | 32.57 | 32.76 | 29.73 | -0.30% | 36,080 |
| Sep 12, 2025 | 32.63 | 32.87 | 32.50 | 32.86 | 29.83 | -2.04% | 22,570 |
| Sep 11, 2025 | 33.50 | 33.63 | 33.35 | 33.54 | 29.59 | 0.19% | 41,326 |