Grayscale Ethereum Covered Call ETF (ETCO)
NYSEARCA: ETCO · Real-Time Price · USD
18.26
+0.24 (1.33%)
Jan 21, 2026, 4:00 PM EST - Market closed
ETCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 17.97 | 18.27 | 17.42 | 18.26 | 18.26 | 1.32% | 6,873 |
| Jan 20, 2026 | 19.30 | 19.30 | 17.99 | 18.02 | 18.02 | -8.66% | 19,326 |
| Jan 16, 2026 | 19.66 | 19.75 | 19.51 | 19.73 | 19.73 | 0.10% | 5,856 |
| Jan 15, 2026 | 19.77 | 19.77 | 19.65 | 19.71 | 19.71 | -0.12% | 10,888 |
| Jan 14, 2026 | 19.63 | 19.76 | 19.55 | 19.73 | 19.73 | -0.65% | 9,704 |
| Jan 13, 2026 | 19.65 | 19.90 | 19.60 | 19.86 | 19.24 | 2.28% | 11,898 |
| Jan 12, 2026 | 19.20 | 19.51 | 19.20 | 19.42 | 18.81 | 1.30% | 7,030 |
| Jan 9, 2026 | 19.33 | 19.40 | 19.10 | 19.17 | 18.57 | -0.62% | 8,651 |
| Jan 8, 2026 | 19.15 | 19.37 | 19.11 | 19.29 | 18.69 | -0.31% | 6,909 |
| Jan 7, 2026 | 19.60 | 19.60 | 19.30 | 19.35 | 18.74 | -1.28% | 8,262 |
| Jan 6, 2026 | 19.75 | 19.75 | 19.48 | 19.60 | 18.99 | 0.98% | 9,547 |
| Jan 5, 2026 | 19.38 | 19.76 | 19.19 | 19.41 | 18.80 | 1.23% | 61,186 |
| Jan 2, 2026 | 18.99 | 19.21 | 18.93 | 19.17 | 18.57 | 1.99% | 28,113 |
| Dec 31, 2025 | 18.95 | 18.95 | 18.68 | 18.80 | 18.21 | 0.21% | 29,968 |
| Dec 30, 2025 | 18.64 | 18.86 | 18.64 | 18.76 | 18.17 | 1.13% | 23,573 |
| Dec 29, 2025 | 18.54 | 18.65 | 18.51 | 18.55 | 17.97 | -4.77% | 18,842 |
| Dec 26, 2025 | 19.47 | 19.49 | 19.29 | 19.48 | 17.98 | 0.26% | 6,493 |
| Dec 24, 2025 | 19.19 | 19.43 | 19.16 | 19.43 | 17.94 | -0.10% | 5,607 |
| Dec 23, 2025 | 19.30 | 19.49 | 19.13 | 19.45 | 17.95 | 0.52% | 15,847 |
| Dec 22, 2025 | 19.46 | 19.52 | 19.27 | 19.35 | 17.86 | 0.36% | 13,534 |
| Dec 19, 2025 | 19.17 | 19.28 | 19.06 | 19.28 | 17.80 | 4.16% | 5,537 |
| Dec 18, 2025 | 19.66 | 19.66 | 18.43 | 18.51 | 17.09 | -0.86% | 8,190 |
| Dec 17, 2025 | 20.00 | 22.00 | 18.53 | 18.67 | 17.23 | -4.32% | 11,575 |
| Dec 16, 2025 | 19.44 | 19.54 | 19.33 | 19.51 | 18.01 | 0.63% | 6,132 |
| Dec 15, 2025 | 20.62 | 20.62 | 19.35 | 19.39 | 17.90 | -4.48% | 8,300 |
| Dec 12, 2025 | 21.00 | 21.07 | 20.10 | 20.30 | 18.74 | -6.80% | 5,541 |
| Dec 11, 2025 | 21.84 | 21.84 | 21.60 | 21.78 | 19.29 | -1.22% | 3,254 |
| Dec 10, 2025 | 22.01 | 22.25 | 22.00 | 22.05 | 19.53 | 0.36% | 6,267 |
| Dec 9, 2025 | 20.96 | 22.04 | 20.96 | 21.97 | 19.45 | 3.63% | 5,099 |
| Dec 8, 2025 | 21.20 | 21.21 | 20.93 | 21.20 | 18.77 | 3.36% | 8,590 |
| Dec 5, 2025 | 20.79 | 21.08 | 20.45 | 20.51 | 18.16 | -2.84% | 12,235 |
| Dec 4, 2025 | 21.10 | 21.21 | 20.69 | 21.11 | 18.69 | 0.76% | 4,917 |
| Dec 3, 2025 | 20.51 | 20.95 | 20.50 | 20.95 | 18.55 | 4.48% | 8,370 |
| Dec 2, 2025 | 19.57 | 20.33 | 19.57 | 20.05 | 17.76 | 7.56% | 3,926 |
| Dec 1, 2025 | 19.20 | 19.20 | 18.49 | 18.64 | 16.51 | -8.14% | 6,192 |
| Nov 28, 2025 | 20.32 | 20.42 | 20.17 | 20.29 | 17.97 | 1.36% | 5,924 |
| Nov 26, 2025 | 19.68 | 20.03 | 19.50 | 20.02 | 17.73 | -1.99% | 1,563 |
| Nov 25, 2025 | 20.25 | 20.55 | 20.10 | 20.43 | 17.38 | 0.03% | 8,207 |
| Nov 24, 2025 | 19.65 | 20.42 | 19.65 | 20.42 | 17.37 | 6.54% | 4,764 |
| Nov 21, 2025 | 19.08 | 19.40 | 19.01 | 19.17 | 16.31 | -2.36% | 3,621 |
| Nov 20, 2025 | 20.88 | 20.88 | 19.44 | 19.63 | 16.70 | -3.43% | 8,588 |
| Nov 19, 2025 | 21.50 | 21.50 | 20.00 | 20.33 | 17.29 | -5.42% | 8,931 |
| Nov 18, 2025 | 21.22 | 21.62 | 21.22 | 21.49 | 18.28 | 4.00% | 7,378 |
| Nov 17, 2025 | 20.92 | 21.77 | 20.44 | 20.67 | 17.58 | -3.04% | 7,210 |
| Nov 14, 2025 | 21.10 | 21.81 | 21.10 | 21.31 | 18.13 | -0.69% | 5,424 |
| Nov 13, 2025 | 23.17 | 23.17 | 21.46 | 21.46 | 18.26 | -9.98% | 3,678 |
| Nov 12, 2025 | 24.32 | 24.32 | 23.62 | 23.84 | 19.63 | -0.51% | 8,104 |
| Nov 11, 2025 | 24.30 | 24.34 | 23.95 | 23.96 | 19.73 | -2.26% | 5,020 |
| Nov 10, 2025 | 23.88 | 24.56 | 23.88 | 24.52 | 20.18 | 2.73% | 8,507 |
| Nov 7, 2025 | 22.30 | 23.87 | 22.29 | 23.87 | 19.65 | 4.04% | 7,783 |