Grayscale Ethereum Covered Call ETF (ETCO)
NYSEARCA: ETCO · Real-Time Price · USD
26.37
-1.53 (-5.48%)
At close: Oct 29, 2025, 4:00 PM EDT
26.80
+0.43 (1.63%)
After-hours: Oct 29, 2025, 8:00 PM EDT
ETCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 26.89 | 26.94 | 26.28 | 26.37 | 26.37 | -5.48% | 14,346 |
| Oct 28, 2025 | 28.27 | 28.29 | 27.90 | 27.90 | 26.84 | -1.21% | 16,467 |
| Oct 27, 2025 | 28.15 | 28.28 | 27.96 | 28.24 | 27.17 | 3.90% | 14,933 |
| Oct 24, 2025 | 27.36 | 27.36 | 26.91 | 27.18 | 26.15 | 1.78% | 17,263 |
| Oct 23, 2025 | 26.82 | 27.06 | 26.20 | 26.71 | 25.69 | 1.35% | 16,106 |
| Oct 22, 2025 | 26.88 | 26.88 | 26.31 | 26.35 | 25.35 | -3.76% | 12,656 |
| Oct 21, 2025 | 26.62 | 27.58 | 26.62 | 27.38 | 26.34 | 1.71% | 5,431 |
| Oct 20, 2025 | 27.29 | 27.36 | 26.62 | 26.92 | 25.90 | 2.97% | 45,093 |
| Oct 17, 2025 | 25.98 | 26.24 | 25.61 | 26.14 | 25.15 | -2.33% | 13,253 |
| Oct 16, 2025 | 27.69 | 27.88 | 26.50 | 26.77 | 25.75 | -2.17% | 15,549 |
| Oct 15, 2025 | 27.51 | 28.15 | 27.12 | 27.36 | 26.32 | -2.64% | 18,926 |
| Oct 14, 2025 | 27.23 | 28.43 | 27.08 | 28.10 | 27.04 | -6.88% | 22,695 |
| Oct 13, 2025 | 29.11 | 30.31 | 29.11 | 30.18 | 27.76 | 4.87% | 26,738 |
| Oct 10, 2025 | 30.65 | 30.75 | 28.52 | 28.78 | 26.47 | -5.59% | 29,497 |
| Oct 9, 2025 | 31.22 | 31.22 | 30.19 | 30.48 | 28.04 | -3.78% | 26,345 |
| Oct 8, 2025 | 31.44 | 31.76 | 31.09 | 31.68 | 29.14 | 1.25% | 14,710 |
| Oct 7, 2025 | 32.06 | 32.30 | 31.11 | 31.29 | 28.78 | -2.86% | 7,351 |
| Oct 6, 2025 | 31.50 | 32.23 | 31.50 | 32.21 | 29.63 | 3.14% | 9,790 |
| Oct 3, 2025 | 31.14 | 31.42 | 30.89 | 31.23 | 28.73 | -0.04% | 8,106 |
| Oct 2, 2025 | 31.24 | 31.29 | 31.08 | 31.24 | 28.74 | 0.19% | 5,974 |
| Oct 1, 2025 | 31.22 | 31.24 | 31.10 | 31.18 | 28.68 | -0.42% | 12,660 |
| Sep 30, 2025 | 31.04 | 31.31 | 31.04 | 31.31 | 28.81 | 0.62% | 17,133 |
| Sep 29, 2025 | 31.00 | 31.84 | 30.96 | 31.12 | 28.63 | -4.65% | 9,325 |
| Sep 26, 2025 | 32.00 | 32.64 | 31.99 | 32.64 | 28.00 | 0.94% | 5,851 |
| Sep 25, 2025 | 32.52 | 33.40 | 31.46 | 32.33 | 27.74 | -5.25% | 10,942 |
| Sep 24, 2025 | 34.17 | 34.24 | 33.82 | 34.13 | 29.28 | 0.60% | 7,784 |
| Sep 23, 2025 | 34.20 | 34.57 | 33.92 | 33.92 | 29.11 | 0.11% | 17,812 |
| Sep 22, 2025 | 34.75 | 34.75 | 33.84 | 33.89 | 29.08 | -6.34% | 26,704 |
| Sep 19, 2025 | 36.39 | 36.87 | 36.18 | 36.18 | 31.04 | -2.47% | 25,607 |
| Sep 18, 2025 | 36.64 | 37.19 | 36.57 | 37.10 | 31.83 | -1.31% | 30,070 |
| Sep 17, 2025 | 36.23 | 39.77 | 35.95 | 37.59 | 32.26 | 4.48% | 9,814 |
| Sep 16, 2025 | 36.10 | 36.77 | 35.76 | 35.98 | 30.87 | 0.14% | 9,565 |
| Sep 15, 2025 | 35.37 | 38.08 | 35.36 | 35.93 | 30.83 | -1.27% | 82,383 |
| Sep 12, 2025 | 36.05 | 36.39 | 35.90 | 36.39 | 31.23 | 1.53% | 9,886 |
| Sep 11, 2025 | 35.47 | 35.84 | 35.18 | 35.84 | 30.76 | 2.71% | 11,793 |
| Sep 10, 2025 | 35.11 | 35.37 | 34.90 | 34.90 | 29.94 | 0.97% | 5,884 |
| Sep 9, 2025 | 34.84 | 34.91 | 34.50 | 34.56 | 29.65 | -0.10% | 9,310 |
| Sep 8, 2025 | 34.66 | 35.08 | 34.59 | 34.59 | 29.68 | 0.27% | 15,739 |
| Sep 5, 2025 | 35.24 | 35.26 | 34.14 | 34.50 | 29.60 | 0.68% | 38,290 |