Skip to main content
logo
Global X Ethereum Covered Call ETF (EHCC)
BATS: EHCC · Real-Time Price · USD
24.02
-0.15 (-0.63%)
Oct 2, 2026, 4:00 PM EDT - Market closed

EHCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202624.0224.0224.0224.0224.02-0.63%112
Oct 1, 202624.1724.1724.1724.1724.170.99%132
Sep 30, 202623.9323.9323.9323.9323.93-0.40%65
Sep 29, 202624.2224.2224.0324.0324.030.58%227
Sep 28, 202623.9523.9523.8923.8923.89-0.56%185
Sep 25, 202624.1624.1624.1624.1624.020.26%152
Sep 24, 202624.0524.1524.0524.1023.960.57%1,419
Sep 23, 202623.9623.9623.9623.9623.82-1.60%72
Sep 22, 202624.3124.3524.3124.3524.21-0.04%342
Sep 21, 202624.3624.3624.3624.3624.223.35%69
Sep 18, 202623.7123.7123.7123.7123.444.81%37
Sep 17, 202622.7522.8122.6222.6222.361.82%1,823
Sep 16, 202622.2122.2122.2122.2121.96-0.11%33
Sep 15, 202622.3222.3222.1022.2421.99-4.01%599
Sep 14, 202623.0023.1722.9523.1722.90-0.12%332
Sep 11, 202623.2723.3523.2723.3522.932.18%246
Sep 10, 202622.9522.9522.8522.8522.440.07%124
Sep 9, 202623.0223.0222.8322.8322.42-0.24%226
Sep 8, 202622.8922.8922.8922.8922.480.69%72
Sep 4, 202622.8622.8622.8622.8622.32-1.04%351
Sep 3, 202623.1023.1023.1023.1022.563.70%155
Sep 2, 202622.2822.2822.2822.2821.75-0.72%26
Sep 1, 202622.4422.4422.4422.4421.91-1.71%71
Aug 31, 202622.8322.8322.8322.8322.291.44%145
Aug 28, 202622.5722.7222.5722.6421.98-1.26%2,261
Aug 27, 202622.9322.9322.9322.9322.260.86%383
Aug 26, 202622.6122.7422.6022.7422.070.47%3,903
Aug 25, 202622.5822.6322.5822.6321.960.07%949
Aug 24, 202622.5222.6122.5222.6121.951.69%1,145
Aug 21, 202622.4722.4722.3722.4221.582.03%1,187
Aug 20, 202621.7021.9721.7021.9721.155.29%298
Aug 19, 202620.0520.8720.0520.8720.095.20%5,324
Aug 18, 202619.6819.8419.6819.8419.100.26%1,953
Aug 17, 202619.7019.7819.7019.7819.051.17%1,997
Aug 14, 202619.4219.6719.4219.6718.830.07%1,858
Aug 13, 202619.7419.7619.5219.6618.820.31%21,162
Aug 12, 202619.6019.6019.6019.6018.76-0.05%102
Aug 11, 202619.6319.6319.4819.6018.770.27%1,149
Aug 10, 202619.6719.7819.4819.5518.72-1.80%2,648
Aug 7, 202620.0920.0919.9320.0319.060.32%1,309
Aug 6, 202619.9119.9619.9119.9619.00-0.13%1,924
Aug 5, 202619.9919.9919.9919.9919.021.49%20
Aug 4, 202619.6919.6919.6919.6918.740.20%16
Aug 3, 202619.6519.6519.6519.6518.71-0.32%160
Jul 31, 202619.7719.8419.7619.8418.77-1.73%329
Jul 30, 202620.1920.1920.1920.1919.101.30%69
Jul 29, 202619.9419.9919.9319.9318.85-0.72%1,248
Jul 28, 202620.0720.0820.0720.0818.99-0.87%5,621
Jul 27, 202620.2520.2520.2520.2519.152.72%129
Jul 24, 202619.8119.8419.8119.8418.650.07%467