Grayscale Bitcoin Covered Call ETF (BTCC)
NYSEARCA: BTCC · Real-Time Price · USD
13.58
+0.38 (2.89%)
At close: Sep 18, 2026, 4:00 PM EDT
13.60
+0.02 (0.14%)
After-hours: Sep 18, 2026, 8:00 PM EDT
BTCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.45 | 13.60 | 13.44 | 13.58 | 13.58 | 2.89% | 12,475 |
| Sep 17, 2026 | 13.10 | 13.25 | 13.10 | 13.20 | 13.20 | 0.84% | 35,550 |
| Sep 16, 2026 | 13.06 | 13.10 | 13.00 | 13.09 | 13.09 | 0.22% | 22,020 |
| Sep 15, 2026 | 13.10 | 13.55 | 13.01 | 13.06 | 13.06 | -2.23% | 34,325 |
| Sep 14, 2026 | 13.31 | 13.38 | 13.29 | 13.36 | 13.36 | 1.05% | 13,138 |
| Sep 11, 2026 | 13.46 | 13.57 | 13.43 | 13.45 | 13.22 | 0.48% | 45,199 |
| Sep 10, 2026 | 13.34 | 13.42 | 13.31 | 13.39 | 13.16 | -1.22% | 24,141 |
| Sep 9, 2026 | 13.70 | 13.70 | 13.53 | 13.55 | 13.32 | -0.07% | 32,793 |
| Sep 8, 2026 | 13.54 | 13.58 | 13.42 | 13.56 | 13.33 | -1.17% | 33,050 |
| Sep 4, 2026 | 13.52 | 13.72 | 13.52 | 13.72 | 13.49 | -1.06% | 8,027 |
| Sep 3, 2026 | 13.56 | 13.90 | 13.56 | 13.87 | 13.63 | 3.35% | 60,337 |
| Sep 2, 2026 | 13.41 | 13.48 | 13.37 | 13.42 | 13.19 | 0.01% | 8,038 |
| Sep 1, 2026 | 13.46 | 13.54 | 13.29 | 13.42 | 13.19 | -1.40% | 6,214 |
| Aug 31, 2026 | 13.50 | 13.64 | 13.44 | 13.61 | 13.38 | 1.16% | 38,211 |
| Aug 28, 2026 | 13.64 | 13.64 | 13.44 | 13.45 | 13.22 | -1.56% | 17,191 |
| Aug 27, 2026 | 13.86 | 13.95 | 13.82 | 13.89 | 13.43 | 1.20% | 38,482 |
| Aug 26, 2026 | 13.67 | 13.75 | 13.61 | 13.72 | 13.27 | -0.22% | 46,477 |
| Aug 25, 2026 | 13.61 | 13.78 | 13.61 | 13.75 | 13.30 | 0.38% | 16,087 |
| Aug 24, 2026 | 13.76 | 13.76 | 13.68 | 13.70 | 13.25 | 1.36% | 27,580 |
| Aug 21, 2026 | 13.59 | 13.59 | 13.45 | 13.52 | 13.07 | 2.00% | 26,065 |
| Aug 20, 2026 | 13.00 | 13.27 | 13.00 | 13.25 | 12.82 | 0.80% | 21,832 |
| Aug 19, 2026 | 12.95 | 13.20 | 12.95 | 13.15 | 12.71 | 1.64% | 45,735 |
| Aug 18, 2026 | 12.85 | 12.96 | 12.85 | 12.93 | 12.51 | 0.51% | 15,446 |
| Aug 17, 2026 | 12.83 | 12.98 | 12.80 | 12.87 | 12.45 | 0.83% | 14,698 |
| Aug 14, 2026 | 12.70 | 12.76 | 12.70 | 12.76 | 12.34 | -0.23% | 6,438 |
| Aug 13, 2026 | 12.84 | 12.87 | 12.77 | 12.79 | 12.37 | -0.42% | 12,987 |
| Aug 12, 2026 | 13.18 | 13.18 | 13.02 | 13.08 | 12.42 | 0.13% | 18,136 |
| Aug 11, 2026 | 13.19 | 13.19 | 13.00 | 13.06 | 12.41 | -0.50% | 35,639 |
| Aug 10, 2026 | 13.18 | 13.23 | 13.10 | 13.12 | 12.47 | -0.61% | 9,812 |
| Aug 7, 2026 | 13.14 | 13.23 | 13.13 | 13.21 | 12.55 | 0.44% | 32,051 |
| Aug 6, 2026 | 13.15 | 13.21 | 13.07 | 13.15 | 12.49 | -0.49% | 21,481 |
| Aug 5, 2026 | 13.13 | 13.23 | 13.07 | 13.21 | 12.55 | 0.78% | 4,556 |
| Aug 4, 2026 | 12.98 | 13.11 | 12.98 | 13.11 | 12.45 | 0.88% | 28,273 |
| Aug 3, 2026 | 12.83 | 13.05 | 12.81 | 13.00 | 12.35 | -0.34% | 7,189 |
| Jul 31, 2026 | 12.99 | 13.05 | 12.70 | 13.04 | 12.39 | -0.69% | 20,832 |
| Jul 30, 2026 | 13.12 | 13.16 | 13.09 | 13.13 | 12.47 | 1.58% | 6,573 |
| Jul 29, 2026 | 13.16 | 13.71 | 13.10 | 13.19 | 12.28 | 0.30% | 56,478 |
| Jul 28, 2026 | 13.00 | 13.19 | 13.00 | 13.15 | 12.24 | -1.02% | 13,866 |
| Jul 27, 2026 | 13.31 | 13.37 | 13.21 | 13.29 | 12.37 | 1.05% | 9,354 |
| Jul 24, 2026 | 13.11 | 13.18 | 13.09 | 13.15 | 12.24 | -0.65% | 12,144 |
| Jul 23, 2026 | 13.30 | 13.30 | 13.21 | 13.23 | 12.32 | -0.81% | 17,624 |
| Jul 22, 2026 | 13.32 | 13.40 | 13.32 | 13.34 | 12.42 | -0.11% | 9,960 |
| Jul 21, 2026 | 13.36 | 13.42 | 13.36 | 13.36 | 12.43 | 0.85% | 29,461 |
| Jul 20, 2026 | 13.16 | 13.25 | 13.10 | 13.24 | 12.33 | 1.58% | 4,619 |
| Jul 17, 2026 | 12.87 | 13.72 | 12.76 | 13.04 | 12.14 | -0.32% | 24,824 |
| Jul 16, 2026 | 13.09 | 13.13 | 13.05 | 13.08 | 12.18 | -0.38% | 3,292 |
| Jul 15, 2026 | 13.12 | 13.20 | 13.09 | 13.13 | 12.22 | 0.58% | 35,934 |
| Jul 14, 2026 | 12.99 | 13.06 | 12.93 | 13.05 | 12.15 | 3.01% | 5,787 |
| Jul 13, 2026 | 12.99 | 12.99 | 12.82 | 12.86 | 11.80 | -2.00% | 1,693 |
| Jul 10, 2026 | 13.00 | 13.23 | 13.00 | 13.13 | 12.04 | 0.50% | 13,142 |