Grayscale Bitcoin Covered Call ETF (BTCC)
NYSEARCA: BTCC · Real-Time Price · USD
16.58
0.00 (0.00%)
May 21, 2026, 12:14 PM EDT - Market open
BTCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 16.50 | 16.57 | 16.46 | 16.52 | - | -0.39% | 9,373 |
| May 20, 2026 | 16.58 | 16.65 | 16.58 | 16.58 | 16.58 | 1.41% | 5,711 |
| May 19, 2026 | 16.50 | 16.53 | 16.34 | 16.35 | 16.35 | -1.27% | 8,077 |
| May 18, 2026 | 16.75 | 16.75 | 16.31 | 16.56 | 16.56 | -2.42% | 12,886 |
| May 15, 2026 | 17.13 | 17.13 | 16.90 | 16.97 | 16.97 | -2.19% | 12,674 |
| May 14, 2026 | 17.09 | 17.42 | 16.99 | 17.35 | 17.35 | 0.11% | 5,944 |
| May 13, 2026 | 17.45 | 17.45 | 17.18 | 17.33 | 16.98 | -0.91% | 10,733 |
| May 12, 2026 | 17.57 | 17.57 | 17.38 | 17.49 | 17.14 | -0.93% | 13,425 |
| May 11, 2026 | 17.60 | 17.71 | 17.45 | 17.66 | 17.30 | 1.82% | 19,183 |
| May 8, 2026 | 17.30 | 17.38 | 17.27 | 17.34 | 16.99 | 0.23% | 7,604 |
| May 7, 2026 | 17.47 | 17.47 | 17.28 | 17.30 | 16.95 | -0.20% | 10,266 |
| May 6, 2026 | 17.28 | 17.41 | 17.26 | 17.34 | 16.99 | 0.14% | 16,914 |
| May 5, 2026 | 17.41 | 17.41 | 17.25 | 17.31 | 16.96 | 0.66% | 87,871 |
| May 4, 2026 | 17.15 | 17.25 | 17.13 | 17.20 | 16.85 | 0.39% | 13,326 |
| May 1, 2026 | 17.09 | 17.14 | 17.00 | 17.13 | 16.79 | 2.33% | 23,244 |
| Apr 30, 2026 | 16.67 | 16.84 | 16.66 | 16.74 | 16.40 | 1.09% | 12,292 |
| Apr 29, 2026 | 16.85 | 16.87 | 16.50 | 16.56 | 16.23 | -3.23% | 21,452 |
| Apr 28, 2026 | 17.13 | 17.13 | 16.93 | 17.11 | 16.40 | -0.53% | 5,640 |
| Apr 27, 2026 | 17.33 | 17.45 | 17.13 | 17.21 | 16.49 | -0.46% | 12,086 |
| Apr 24, 2026 | 17.27 | 17.39 | 17.26 | 17.29 | 16.57 | -0.03% | 6,725 |
| Apr 23, 2026 | 17.24 | 17.32 | 17.14 | 17.29 | 16.57 | -0.24% | 5,501 |
| Apr 22, 2026 | 17.19 | 17.38 | 17.19 | 17.33 | 16.61 | 3.55% | 8,493 |
| Apr 21, 2026 | 16.98 | 16.98 | 16.74 | 16.74 | 16.04 | -1.11% | 12,890 |
| Apr 20, 2026 | 16.81 | 16.93 | 16.66 | 16.93 | 16.22 | -0.45% | 14,092 |
| Apr 17, 2026 | 16.84 | 17.10 | 16.84 | 17.00 | 16.29 | 1.71% | 11,109 |
| Apr 16, 2026 | 16.69 | 16.77 | 16.50 | 16.72 | 16.02 | 0.44% | 6,019 |
| Apr 15, 2026 | 16.63 | 16.64 | 16.50 | 16.64 | 15.95 | 0.43% | 12,505 |
| Apr 14, 2026 | 16.51 | 16.68 | 16.50 | 16.57 | 15.88 | -0.25% | 18,652 |
| Apr 13, 2026 | 16.26 | 16.65 | 16.26 | 16.61 | 15.70 | 0.45% | 8,867 |
| Apr 10, 2026 | 16.39 | 16.57 | 16.39 | 16.54 | 15.63 | 0.86% | 12,289 |
| Apr 9, 2026 | 16.23 | 16.43 | 16.23 | 16.40 | 15.50 | 0.50% | 9,697 |
| Apr 8, 2026 | 16.37 | 16.37 | 16.24 | 16.31 | 15.42 | 2.77% | 17,963 |
| Apr 7, 2026 | 15.75 | 15.87 | 15.61 | 15.87 | 15.01 | -0.68% | 8,948 |
| Apr 6, 2026 | 15.88 | 16.04 | 15.87 | 15.98 | 15.11 | 3.24% | 10,386 |
| Apr 2, 2026 | 15.25 | 15.54 | 15.25 | 15.48 | 14.63 | -0.96% | 4,275 |
| Apr 1, 2026 | 15.70 | 15.73 | 15.63 | 15.63 | 14.78 | 0.46% | 4,833 |
| Mar 31, 2026 | 15.51 | 15.98 | 15.45 | 15.56 | 14.71 | 0.80% | 13,928 |
| Mar 30, 2026 | 15.55 | 15.70 | 15.35 | 15.44 | 14.59 | -1.88% | 9,529 |
| Mar 27, 2026 | 15.86 | 15.86 | 15.58 | 15.73 | 14.52 | -2.31% | 12,686 |
| Mar 26, 2026 | 16.35 | 16.35 | 16.05 | 16.10 | 14.86 | -2.80% | 10,046 |
| Mar 25, 2026 | 16.61 | 16.81 | 16.57 | 16.57 | 15.29 | 1.95% | 7,032 |
| Mar 24, 2026 | 16.43 | 16.43 | 16.13 | 16.25 | 15.00 | -1.35% | 3,015 |
| Mar 23, 2026 | 16.48 | 16.61 | 16.30 | 16.47 | 15.20 | 0.99% | 6,880 |
| Mar 20, 2026 | 16.21 | 16.37 | 16.16 | 16.31 | 15.05 | -0.43% | 3,072 |
| Mar 19, 2026 | 16.18 | 16.38 | 16.04 | 16.38 | 15.12 | -0.73% | 27,871 |
| Mar 18, 2026 | 16.79 | 16.79 | 16.42 | 16.50 | 15.23 | -2.15% | 20,975 |
| Mar 17, 2026 | 16.68 | 16.94 | 16.68 | 16.86 | 15.56 | 0.63% | 7,589 |
| Mar 16, 2026 | 16.78 | 16.78 | 16.58 | 16.76 | 15.47 | 2.50% | 16,562 |
| Mar 13, 2026 | 16.61 | 16.69 | 16.27 | 16.35 | 15.09 | 1.18% | 23,513 |
| Mar 12, 2026 | 16.15 | 16.27 | 16.04 | 16.16 | 14.91 | -2.86% | 9,985 |