Grayscale Bitcoin Covered Call ETF (BTCC)
NYSEARCA: BTCC · Real-Time Price · USD
12.48
-0.14 (-1.10%)
At close: Jun 30, 2026, 4:00 PM EDT
12.48
0.00 (0.00%)
After-hours: Jun 30, 2026, 8:00 PM EDT
BTCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 12.39 | 12.50 | 12.31 | 12.48 | 12.48 | -1.10% | 80,065 |
| Jun 29, 2026 | 12.58 | 12.62 | 12.42 | 12.62 | 12.62 | -0.72% | 21,878 |
| Jun 26, 2026 | 12.68 | 12.81 | 12.62 | 12.71 | 12.71 | 0.08% | 16,263 |
| Jun 25, 2026 | 13.03 | 13.13 | 12.52 | 12.70 | 12.70 | -0.89% | 13,445 |
| Jun 24, 2026 | 13.28 | 13.28 | 12.68 | 12.82 | 12.82 | -3.88% | 10,115 |
| Jun 23, 2026 | 13.32 | 13.42 | 13.31 | 13.34 | 13.33 | -2.60% | 6,106 |
| Jun 22, 2026 | 13.75 | 13.86 | 13.27 | 13.69 | 13.69 | 2.26% | 10,312 |
| Jun 18, 2026 | 13.55 | 13.57 | 13.29 | 13.39 | 13.39 | -2.14% | 5,747 |
| Jun 17, 2026 | 13.81 | 13.91 | 13.66 | 13.68 | 13.68 | -1.06% | 6,782 |
| Jun 16, 2026 | 13.86 | 13.88 | 13.78 | 13.83 | 13.83 | -0.32% | 14,898 |
| Jun 15, 2026 | 13.93 | 13.93 | 13.87 | 13.87 | 13.87 | 2.89% | 7,806 |
| Jun 12, 2026 | 13.42 | 13.55 | 13.32 | 13.48 | 13.48 | 0.43% | 2,346 |
| Jun 11, 2026 | 13.49 | 13.77 | 13.49 | 13.71 | 13.42 | 2.56% | 4,589 |
| Jun 10, 2026 | 14.16 | 14.36 | 13.10 | 13.36 | 13.09 | -0.02% | 7,293 |
| Jun 9, 2026 | 13.46 | 13.46 | 13.14 | 13.37 | 13.09 | -1.63% | 12,122 |
| Jun 8, 2026 | 13.52 | 13.72 | 13.52 | 13.59 | 13.31 | 4.91% | 3,593 |
| Jun 5, 2026 | 13.27 | 13.30 | 12.81 | 12.95 | 12.68 | -4.46% | 53,327 |
| Jun 4, 2026 | 13.55 | 13.73 | 13.46 | 13.56 | 13.28 | -2.66% | 18,461 |
| Jun 3, 2026 | 14.28 | 14.28 | 13.93 | 13.93 | 13.64 | -2.53% | 8,987 |
| Jun 2, 2026 | 14.64 | 14.72 | 14.16 | 14.29 | 13.99 | -6.34% | 118,445 |
| Jun 1, 2026 | 15.32 | 15.32 | 15.05 | 15.26 | 14.94 | -2.01% | 31,669 |
| May 29, 2026 | 15.43 | 15.60 | 15.38 | 15.57 | 15.25 | 0.34% | 17,907 |
| May 28, 2026 | 15.75 | 15.75 | 15.33 | 15.52 | 15.19 | -2.38% | 20,958 |
| May 27, 2026 | 16.31 | 16.31 | 16.07 | 16.18 | 15.56 | -0.97% | 22,254 |
| May 26, 2026 | 16.54 | 16.68 | 16.30 | 16.34 | 15.72 | -0.37% | 5,858 |
| May 22, 2026 | 16.59 | 16.59 | 16.31 | 16.40 | 15.78 | -1.09% | 16,547 |
| May 21, 2026 | 16.50 | 16.66 | 16.46 | 16.58 | 15.95 | - | 12,153 |
| May 20, 2026 | 16.58 | 16.65 | 16.58 | 16.58 | 15.95 | 1.41% | 5,711 |
| May 19, 2026 | 16.50 | 16.53 | 16.34 | 16.35 | 15.73 | -1.27% | 8,078 |
| May 18, 2026 | 16.75 | 16.75 | 16.31 | 16.56 | 15.93 | -2.42% | 12,886 |
| May 15, 2026 | 17.13 | 17.13 | 16.90 | 16.97 | 16.33 | -2.19% | 12,674 |
| May 14, 2026 | 17.09 | 17.42 | 16.99 | 17.35 | 16.69 | 2.16% | 5,944 |
| May 13, 2026 | 17.45 | 17.45 | 17.18 | 17.33 | 16.34 | -0.91% | 10,733 |
| May 12, 2026 | 17.57 | 17.57 | 17.38 | 17.49 | 16.49 | -0.93% | 13,425 |
| May 11, 2026 | 17.60 | 17.71 | 17.45 | 17.66 | 16.64 | 1.82% | 19,183 |
| May 8, 2026 | 17.30 | 17.38 | 17.27 | 17.34 | 16.35 | 0.23% | 7,604 |
| May 7, 2026 | 17.47 | 17.47 | 17.28 | 17.30 | 16.31 | -0.20% | 10,266 |
| May 6, 2026 | 17.28 | 17.41 | 17.26 | 17.34 | 16.34 | 0.14% | 16,914 |
| May 5, 2026 | 17.41 | 17.41 | 17.25 | 17.31 | 16.32 | 0.67% | 87,871 |
| May 4, 2026 | 17.15 | 17.25 | 17.13 | 17.20 | 16.21 | 0.38% | 13,326 |
| May 1, 2026 | 17.09 | 17.14 | 17.00 | 17.13 | 16.15 | 2.33% | 23,244 |
| Apr 30, 2026 | 16.67 | 16.84 | 16.66 | 16.74 | 15.78 | 1.09% | 12,292 |
| Apr 29, 2026 | 16.85 | 16.87 | 16.50 | 16.56 | 15.61 | -1.05% | 21,452 |
| Apr 28, 2026 | 17.13 | 17.13 | 16.93 | 17.11 | 15.78 | -0.53% | 5,640 |
| Apr 27, 2026 | 17.33 | 17.45 | 17.13 | 17.21 | 15.86 | -0.46% | 12,086 |
| Apr 24, 2026 | 17.27 | 17.39 | 17.26 | 17.29 | 15.94 | -0.03% | 6,725 |
| Apr 23, 2026 | 17.24 | 17.32 | 17.14 | 17.29 | 15.94 | -0.23% | 5,501 |
| Apr 22, 2026 | 17.19 | 17.38 | 17.19 | 17.33 | 15.98 | 3.55% | 8,493 |
| Apr 21, 2026 | 16.98 | 16.98 | 16.74 | 16.74 | 15.43 | -1.11% | 12,890 |
| Apr 20, 2026 | 16.81 | 16.93 | 16.66 | 16.93 | 15.60 | -0.45% | 14,092 |