Global X Ethereum Covered Call ETF (EHCC)
BATS: EHCC · Real-Time Price · USD
18.23
-0.56 (-2.96%)
At close: Nov 13, 2026, 4:00 PM EST
18.23
0.00 (0.00%)
After-hours: Nov 13, 2026, 8:00 PM EST
EHCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.48 | 18.48 | 18.02 | 18.23 | 18.23 | -2.96% | 6,020 |
| Nov 12, 2026 | 18.89 | 18.89 | 18.79 | 18.79 | 18.79 | -2.95% | 293 |
| Nov 11, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.11% | 43 |
| Nov 10, 2026 | 18.77 | 19.15 | 18.77 | 19.15 | 19.15 | -2.94% | 696 |
| Nov 9, 2026 | 19.80 | 19.80 | 19.66 | 19.73 | 19.73 | -3.61% | 982 |
| Nov 6, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.47 | -0.45% | 66 |
| Nov 5, 2026 | 20.90 | 20.92 | 20.68 | 20.68 | 20.56 | -4.69% | 851 |
| Nov 4, 2026 | 21.72 | 21.72 | 21.70 | 21.70 | 21.57 | 3.69% | 280 |
| Nov 3, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.80 | 1.58% | 53 |
| Nov 2, 2026 | 20.66 | 20.66 | 20.60 | 20.60 | 20.48 | 0.62% | 295 |
| Oct 30, 2026 | 20.49 | 20.59 | 20.49 | 20.59 | 20.35 | -4.07% | 916 |
| Oct 29, 2026 | 21.61 | 21.61 | 21.36 | 21.47 | 21.22 | -1.07% | 444 |
| Oct 28, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.44 | 0.96% | 11 |
| Oct 27, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.24 | 1.23% | 60 |
| Oct 26, 2026 | 21.14 | 21.23 | 21.14 | 21.23 | 20.98 | -2.44% | 1,047 |
| Oct 23, 2026 | 21.86 | 21.91 | 21.85 | 21.90 | 21.51 | 0.73% | 1,228 |
| Oct 22, 2026 | 21.96 | 21.96 | 21.74 | 21.74 | 21.35 | -3.01% | 566 |
| Oct 21, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.01 | 1.67% | 98 |
| Oct 20, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.65 | 1.53% | 104 |
| Oct 19, 2026 | 21.78 | 21.83 | 21.72 | 21.72 | 21.33 | -0.51% | 568 |
| Oct 16, 2026 | 22.26 | 22.26 | 21.75 | 21.96 | 21.43 | -1.38% | 2,006 |
| Oct 15, 2026 | 21.32 | 22.26 | 21.32 | 22.26 | 21.73 | 1.08% | 415 |
| Oct 14, 2026 | 22.07 | 22.07 | 22.03 | 22.03 | 21.50 | -2.29% | 227 |
| Oct 13, 2026 | 22.51 | 22.54 | 22.51 | 22.54 | 22.01 | -0.23% | 711 |
| Oct 12, 2026 | 22.53 | 22.72 | 22.53 | 22.72 | 22.06 | 1.97% | 2,816 |
| Oct 9, 2026 | 21.80 | 22.35 | 21.80 | 22.29 | 21.63 | -0.33% | 2,969 |
| Oct 8, 2026 | 21.92 | 22.36 | 21.92 | 22.36 | 21.71 | -3.74% | 392 |
| Oct 7, 2026 | 24.24 | 24.24 | 23.14 | 23.23 | 22.55 | -4.46% | 602 |
| Oct 6, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 23.60 | 0.62% | 19 |
| Oct 5, 2026 | 24.23 | 24.23 | 24.16 | 24.16 | 23.46 | 1.19% | 213 |
| Oct 2, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 23.18 | -0.63% | 112 |
| Oct 1, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 23.33 | 0.99% | 132 |
| Sep 30, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.10 | -0.40% | 65 |
| Sep 29, 2026 | 24.22 | 24.22 | 24.03 | 24.03 | 23.19 | 0.58% | 227 |
| Sep 28, 2026 | 23.95 | 23.95 | 23.89 | 23.89 | 23.06 | -0.56% | 185 |
| Sep 25, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 23.19 | 0.26% | 152 |
| Sep 24, 2026 | 24.05 | 24.15 | 24.05 | 24.10 | 23.13 | 0.57% | 1,419 |
| Sep 23, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 22.99 | -1.60% | 72 |
| Sep 22, 2026 | 24.31 | 24.35 | 24.31 | 24.35 | 23.37 | -0.04% | 342 |
| Sep 21, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 23.38 | 3.35% | 69 |
| Sep 18, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 22.62 | 4.81% | 37 |
| Sep 17, 2026 | 22.75 | 22.81 | 22.62 | 22.62 | 21.58 | 1.82% | 1,823 |
| Sep 16, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 21.20 | -0.11% | 33 |
| Sep 15, 2026 | 22.32 | 22.32 | 22.10 | 22.24 | 21.22 | -4.01% | 599 |
| Sep 14, 2026 | 23.00 | 23.17 | 22.95 | 23.17 | 22.11 | -0.12% | 332 |
| Sep 11, 2026 | 23.27 | 23.35 | 23.27 | 23.35 | 22.13 | 2.18% | 246 |
| Sep 10, 2026 | 22.95 | 22.95 | 22.85 | 22.85 | 21.66 | 0.07% | 124 |
| Sep 9, 2026 | 23.02 | 23.02 | 22.83 | 22.83 | 21.64 | -0.24% | 226 |
| Sep 8, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 21.69 | 0.69% | 72 |
| Sep 4, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 21.55 | -1.04% | 351 |