Skip to main content
logo
Grayscale Bitcoin Covered Call ETF (BTCC)
NYSEARCA: BTCC · Real-Time Price · USD
16.74
+0.18 (1.09%)
Apr 30, 2026, 4:00 PM EDT - Market closed

BTCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202616.6716.8416.6616.7416.741.09%12,292
Apr 29, 202616.8516.8716.5016.5616.56-3.23%21,452
Apr 28, 202617.1317.1316.9317.1116.74-0.53%5,640
Apr 27, 202617.3317.4517.1317.2116.83-0.46%12,086
Apr 24, 202617.2717.3917.2617.2916.90-0.03%6,725
Apr 23, 202617.2417.3217.1417.2916.91-0.24%5,501
Apr 22, 202617.1917.3817.1917.3316.953.55%8,493
Apr 21, 202616.9816.9816.7416.7416.37-1.11%12,890
Apr 20, 202616.8116.9316.6616.9316.55-0.45%14,092
Apr 17, 202616.8417.1016.8417.0016.631.71%11,109
Apr 16, 202616.6916.7716.5016.7216.350.44%6,019
Apr 15, 202616.6316.6416.5016.6416.270.43%12,505
Apr 14, 202616.5116.6816.5016.5716.20-0.25%18,652
Apr 13, 202616.2616.6516.2616.6116.020.45%8,867
Apr 10, 202616.3916.5716.3916.5415.950.86%12,289
Apr 9, 202616.2316.4316.2316.4015.820.50%9,697
Apr 8, 202616.3716.3716.2416.3115.742.77%17,963
Apr 7, 202615.7515.8715.6115.8715.31-0.68%8,948
Apr 6, 202615.8816.0415.8715.9815.423.24%10,386
Apr 2, 202615.2515.5415.2515.4814.93-0.96%4,275
Apr 1, 202615.7015.7315.6315.6315.080.46%4,833
Mar 31, 202615.5115.9815.4515.5615.010.80%13,928
Mar 30, 202615.5515.7015.3515.4414.89-1.88%9,529
Mar 27, 202615.8615.8615.5815.7314.81-2.31%12,686
Mar 26, 202616.3516.3516.0516.1015.16-2.80%10,046
Mar 25, 202616.6116.8116.5716.5715.601.95%7,032
Mar 24, 202616.4316.4316.1316.2515.30-1.35%3,015
Mar 23, 202616.4816.6116.3016.4715.510.99%6,880
Mar 20, 202616.2116.3716.1616.3115.36-0.43%3,072
Mar 19, 202616.1816.3816.0416.3815.43-0.73%27,871
Mar 18, 202616.7916.7916.4216.5015.54-2.15%20,975
Mar 17, 202616.6816.9416.6816.8615.880.63%7,589
Mar 16, 202616.7816.7816.5816.7615.782.50%16,562
Mar 13, 202616.6116.6916.2716.3515.401.18%23,513
Mar 12, 202616.1516.2716.0416.1615.22-2.86%9,985
Mar 11, 202616.0016.6816.0016.6415.330.82%12,632
Mar 10, 202616.3916.6816.3816.5015.211.82%16,281
Mar 9, 202616.2016.2716.1016.2114.931.73%21,176
Mar 6, 202616.2216.2215.8515.9314.68-4.27%16,650
Mar 5, 202616.5416.6416.4716.6415.33-0.06%11,017
Mar 4, 202616.6016.6616.4816.6515.343.25%34,163
Mar 3, 202616.0016.2615.9216.1314.86-0.58%9,002
Mar 2, 202615.7216.2815.7216.2214.954.11%10,028
Feb 27, 202615.7816.3515.5415.5814.36-2.14%21,658
Feb 26, 202616.0316.1015.8715.9214.67-4.21%12,788
Feb 25, 202616.0616.6216.0616.6214.986.33%18,120
Feb 24, 202615.3915.6415.3915.6314.08-0.38%10,850
Feb 23, 202616.0616.0615.5515.6914.14-3.15%28,121
Feb 20, 202616.1516.2716.0716.2014.600.43%26,970
Feb 19, 202616.0116.1415.9316.1314.540.89%34,852