Skip to main content
logo
Global X Ethereum Covered Call ETF (EHCC)
BATS: EHCC · Real-Time Price · USD
22.61
+0.19 (0.86%)
At close: Aug 24, 2026, 4:00 PM EDT
22.52
-0.09 (-0.41%)
After-hours: Aug 24, 2026, 8:00 PM EDT

EHCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202622.5222.6122.5222.6122.611.69%1,145
Aug 21, 202622.4722.4722.3722.4222.242.03%1,187
Aug 20, 202621.7021.9721.7021.9721.795.29%298
Aug 19, 202620.0520.8720.0520.8720.705.20%5,324
Aug 18, 202619.6819.8419.6819.8419.680.26%1,953
Aug 17, 202619.7019.7819.7019.7819.631.17%1,997
Aug 14, 202619.4219.6719.4219.6719.400.07%1,858
Aug 13, 202619.7419.7619.5219.6619.380.31%21,162
Aug 12, 202619.6019.6019.6019.6019.33-0.05%102
Aug 11, 202619.6319.6319.4819.6019.330.27%1,149
Aug 10, 202619.6719.7819.4819.5519.28-1.80%2,648
Aug 7, 202620.0920.0919.9320.0319.640.32%1,309
Aug 6, 202619.9119.9619.9119.9619.57-0.13%1,924
Aug 5, 202619.9919.9919.9919.9919.601.49%20
Aug 4, 202619.6919.6919.6919.6919.310.20%16
Aug 3, 202619.6519.6519.6519.6519.27-0.32%160
Jul 31, 202619.7719.8419.7619.8419.33-1.73%329
Jul 30, 202620.1920.1920.1920.1919.671.30%69
Jul 29, 202619.9419.9919.9319.9319.42-0.72%1,248
Jul 28, 202620.0720.0820.0720.0819.56-0.87%5,621
Jul 27, 202620.2520.2520.2520.2519.732.72%129
Jul 24, 202619.8119.8419.8119.8419.210.07%467
Jul 23, 202619.9819.9819.8219.8219.20-1.45%8,844
Jul 22, 202620.1120.1120.1120.1119.480.13%17
Jul 21, 202620.0820.0920.0520.0919.450.85%1,818
Jul 20, 202619.9219.9219.9219.9219.291.85%63
Jul 17, 202619.6719.6719.6719.6718.94-0.81%2,276
Jul 16, 202619.8319.8319.8319.8319.10-1.50%129
Jul 15, 202620.1320.1320.1320.1319.391.37%30
Jul 14, 202619.7719.8619.7719.8619.123.96%116
Jul 13, 202619.1319.1519.1119.1118.40-0.88%10,224
Jul 10, 202619.3919.3919.3919.3918.561.39%21
Jul 9, 202619.0419.1219.0419.1218.310.45%240
Jul 8, 202618.9519.0318.8819.0318.22-1.41%339
Jul 7, 202619.3619.3619.2519.3118.48-0.17%369
Jul 6, 202618.9019.3418.9019.3418.523.50%439
Jul 2, 202618.8618.8618.7518.8217.892.68%1,185
Jul 1, 202618.2318.3318.2318.3317.421.97%624
Jun 30, 202617.8717.9817.8517.9817.09-1.75%679
Jun 29, 202617.8518.3017.8518.3017.392.49%5,678
Jun 26, 202617.9318.0417.9317.9816.971.01%367
Jun 25, 202618.0018.0017.8017.8016.80-1.21%222
Jun 24, 202618.6918.6918.0218.0217.00-4.47%334
Jun 23, 202618.8618.8618.8618.8617.80-3.09%79
Jun 22, 202619.5319.6519.4619.4618.361.07%378
Jun 18, 202619.1919.4019.1919.4018.17-0.44%1,278
Jun 17, 202619.6319.6319.4919.4918.25-1.51%2,055
Jun 16, 202619.7619.7819.7419.7818.53-0.74%465
Jun 15, 202620.0620.0619.9119.9318.675.26%2,023
Jun 12, 202619.0619.0619.0619.0617.74-0.53%53