Global X Ethereum Covered Call ETF (EHCC)
BATS: EHCC · Real-Time Price · USD
20.58
-0.27 (-1.28%)
Jun 4, 2026, 4:00 PM EDT - Market closed
EHCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.29% | 14 |
| Jun 3, 2026 | 21.50 | 21.50 | 20.85 | 20.85 | 20.85 | -5.20% | 1,920 |
| Jun 2, 2026 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -4.00% | 927 |
| Jun 1, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.52% | 18 |
| May 29, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.03 | 0.19% | 185 |
| May 28, 2026 | 22.61 | 23.12 | 22.61 | 23.12 | 22.99 | -1.35% | 949 |
| May 27, 2026 | 23.41 | 23.44 | 23.41 | 23.44 | 23.30 | -0.52% | 129 |
| May 26, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.42 | 0.29% | 30 |
| May 22, 2026 | 24.27 | 24.27 | 23.63 | 23.63 | 23.36 | -3.28% | 131 |
| May 21, 2026 | 24.28 | 24.43 | 24.28 | 24.43 | 24.15 | 0.22% | 107 |
| May 20, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.10 | 1.26% | 8 |
| May 19, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.80 | -0.44% | 8 |
| May 18, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 23.90 | -3.55% | 71 |
| May 15, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 24.78 | -2.72% | 38 |
| May 14, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.47 | 1.70% | 46 |
| May 13, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.05 | -1.01% | 17 |
| May 12, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.30 | -1.65% | 47 |
| May 11, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 25.73 | 0.83% | 42 |
| May 8, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 25.51 | 1.12% | 92 |
| May 7, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.23 | -1.72% | 43 |
| May 6, 2026 | 26.34 | 26.34 | 26.28 | 26.28 | 25.67 | -0.31% | 325 |
| May 5, 2026 | 26.46 | 26.46 | 26.36 | 26.36 | 25.75 | 0.65% | 1,425 |
| May 4, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 25.59 | 1.07% | 30 |
| May 1, 2026 | 26.01 | 26.07 | 26.01 | 26.07 | 25.32 | 1.01% | 968 |
| Apr 30, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.06 | 0.53% | 114 |
| Apr 29, 2026 | 26.02 | 26.08 | 25.68 | 25.68 | 24.93 | -2.51% | 2,119 |
| Apr 28, 2026 | 26.09 | 26.34 | 26.09 | 26.34 | 25.57 | 0.71% | 963 |
| Apr 27, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 25.39 | -0.82% | 137 |
| Apr 24, 2026 | 26.44 | 26.54 | 26.44 | 26.54 | 25.60 | 0.40% | 120 |
| Apr 23, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 25.50 | -2.22% | 20 |
| Apr 22, 2026 | 27.10 | 27.10 | 27.04 | 27.04 | 26.08 | 3.32% | 204 |
| Apr 21, 2026 | 26.41 | 26.45 | 26.15 | 26.17 | 25.24 | -1.28% | 2,132 |
| Apr 20, 2026 | 26.24 | 26.51 | 26.24 | 26.51 | 25.57 | -2.94% | 155 |
| Apr 17, 2026 | 27.60 | 27.60 | 27.54 | 27.54 | 26.34 | 1.47% | 189 |
| Apr 16, 2026 | 26.75 | 27.14 | 26.75 | 27.14 | 25.96 | -0.23% | 2,090 |
| Apr 15, 2026 | 26.94 | 27.20 | 26.94 | 27.20 | 26.02 | 1.62% | 127 |
| Apr 14, 2026 | 27.29 | 27.29 | 26.77 | 26.77 | 25.61 | 1.55% | 128 |
| Apr 13, 2026 | 25.94 | 26.36 | 25.94 | 26.36 | 25.22 | 0.36% | 751 |
| Apr 10, 2026 | 26.42 | 26.51 | 26.42 | 26.47 | 25.13 | 1.00% | 350 |
| Apr 9, 2026 | 25.74 | 26.21 | 25.74 | 26.21 | 24.88 | 0.57% | 456 |
| Apr 8, 2026 | 26.16 | 26.17 | 26.06 | 26.06 | 24.74 | 3.74% | 1,371 |
| Apr 7, 2026 | 24.71 | 25.12 | 24.71 | 25.12 | 23.85 | -1.15% | 625 |
| Apr 6, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 24.13 | 3.54% | 89 |