7RCC Spot Bitcoin and Carbon Credit Futures ETF (BTCK)
NYSEARCA: BTCK · Real-Time Price · USD
24.48
-0.17 (-0.69%)
Jul 17, 2026, 4:00 PM EDT - Market closed
BTCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 23.80 | 24.55 | 23.80 | 24.48 | 24.48 | -0.67% | 605 |
| Jul 16, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.06% | 109 |
| Jul 15, 2026 | 24.90 | 24.91 | 24.63 | 24.63 | 24.63 | -1.38% | 1,610 |
| Jul 14, 2026 | 24.30 | 25.00 | 23.37 | 24.97 | 24.97 | 7.19% | 2,839 |
| Jul 13, 2026 | 23.24 | 24.48 | 22.18 | 23.30 | 23.30 | -1.73% | 1,983 |
| Jul 10, 2026 | 23.48 | 23.72 | 23.48 | 23.71 | 23.71 | 0.30% | 1,055 |
| Jul 9, 2026 | 23.43 | 23.90 | 23.43 | 23.64 | 23.64 | 0.90% | 3,406 |
| Jul 7, 2026 | 23.44 | 23.44 | 23.43 | 23.43 | 23.43 | 0.99% | 497 |
| Jul 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.22% | 173 |
| Jun 30, 2026 | 23.29 | 23.29 | 23.15 | 23.15 | 23.15 | 0.15% | 109 |
| Jun 25, 2026 | 23.57 | 23.57 | 23.12 | 23.12 | 23.12 | -4.60% | 320 |
| Jun 22, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -1.90% | 70 |
| Jun 17, 2026 | 23.52 | 25.31 | 23.40 | 24.70 | 24.70 | -0.56% | 1,609 |
| Jun 16, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -1.57% | 11 |
| Jun 15, 2026 | 23.48 | 25.78 | 23.48 | 25.24 | 25.24 | 4.95% | 2,703 |
| Jun 12, 2026 | 24.38 | 24.38 | 23.90 | 24.05 | 24.05 | 0.06% | 3,338 |
| Jun 11, 2026 | 25.61 | 25.61 | 24.03 | 24.03 | 24.03 | 0.25% | 1,816 |
| Jun 10, 2026 | 23.41 | 24.64 | 23.41 | 23.97 | 23.97 | 0.40% | 2,351 |
| Jun 9, 2026 | 24.50 | 24.50 | 23.13 | 23.88 | 23.88 | -2.55% | 21,158 |
| Jun 8, 2026 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 6.38% | 6,163 |
| Jun 5, 2026 | 24.10 | 25.00 | 22.90 | 23.03 | 23.03 | -8.06% | 8,087 |