Grayscale Ethereum Covered Call ETF (ETCO)
NYSEARCA: ETCO · Real-Time Price · USD
18.80
+0.04 (0.21%)
Dec 31, 2025, 4:00 PM EST - Market closed
ETCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 18.95 | 18.95 | 18.68 | 18.80 | 18.80 | 0.21% | 29,968 |
| Dec 30, 2025 | 18.64 | 18.86 | 18.64 | 18.76 | 18.76 | 1.13% | 23,573 |
| Dec 29, 2025 | 18.54 | 18.65 | 18.51 | 18.55 | 18.55 | -4.77% | 18,842 |
| Dec 26, 2025 | 19.47 | 19.49 | 19.29 | 19.48 | 18.56 | 0.26% | 6,493 |
| Dec 24, 2025 | 19.19 | 19.43 | 19.16 | 19.43 | 18.51 | -0.10% | 5,607 |
| Dec 23, 2025 | 19.30 | 19.49 | 19.13 | 19.45 | 18.53 | 0.52% | 15,847 |
| Dec 22, 2025 | 19.46 | 19.52 | 19.27 | 19.35 | 18.44 | 0.36% | 13,534 |
| Dec 19, 2025 | 19.17 | 19.28 | 19.06 | 19.28 | 18.37 | 4.16% | 5,537 |
| Dec 18, 2025 | 19.66 | 19.66 | 18.43 | 18.51 | 17.64 | -0.86% | 8,190 |
| Dec 17, 2025 | 20.00 | 22.00 | 18.53 | 18.67 | 17.79 | -4.32% | 11,575 |
| Dec 16, 2025 | 19.44 | 19.54 | 19.33 | 19.51 | 18.59 | 0.63% | 6,132 |
| Dec 15, 2025 | 20.62 | 20.62 | 19.35 | 19.39 | 18.48 | -4.48% | 8,300 |
| Dec 12, 2025 | 21.00 | 21.07 | 20.10 | 20.30 | 19.34 | -6.80% | 5,541 |
| Dec 11, 2025 | 21.84 | 21.84 | 21.60 | 21.78 | 19.91 | -1.22% | 3,254 |
| Dec 10, 2025 | 22.01 | 22.25 | 22.00 | 22.05 | 20.16 | 0.36% | 6,267 |
| Dec 9, 2025 | 20.96 | 22.04 | 20.96 | 21.97 | 20.08 | 3.63% | 5,099 |
| Dec 8, 2025 | 21.20 | 21.21 | 20.93 | 21.20 | 19.38 | 3.36% | 8,590 |
| Dec 5, 2025 | 20.79 | 21.08 | 20.45 | 20.51 | 18.75 | -2.84% | 12,235 |
| Dec 4, 2025 | 21.10 | 21.21 | 20.69 | 21.11 | 19.30 | 0.76% | 4,917 |
| Dec 3, 2025 | 20.51 | 20.95 | 20.50 | 20.95 | 19.15 | 4.48% | 8,370 |
| Dec 2, 2025 | 19.57 | 20.33 | 19.57 | 20.05 | 18.33 | 7.56% | 3,926 |
| Dec 1, 2025 | 19.20 | 19.20 | 18.49 | 18.64 | 17.04 | -8.14% | 6,192 |
| Nov 28, 2025 | 20.32 | 20.42 | 20.17 | 20.29 | 18.55 | 1.36% | 5,924 |
| Nov 26, 2025 | 19.68 | 20.03 | 19.50 | 20.02 | 18.30 | -1.99% | 1,563 |
| Nov 25, 2025 | 20.25 | 20.55 | 20.10 | 20.43 | 17.94 | 0.03% | 8,207 |
| Nov 24, 2025 | 19.65 | 20.42 | 19.65 | 20.42 | 17.93 | 6.54% | 4,764 |
| Nov 21, 2025 | 19.08 | 19.40 | 19.01 | 19.17 | 16.83 | -2.36% | 3,621 |
| Nov 20, 2025 | 20.88 | 20.88 | 19.44 | 19.63 | 17.24 | -3.43% | 8,588 |
| Nov 19, 2025 | 21.50 | 21.50 | 20.00 | 20.33 | 17.85 | -5.42% | 8,931 |
| Nov 18, 2025 | 21.22 | 21.62 | 21.22 | 21.49 | 18.87 | 4.00% | 7,378 |
| Nov 17, 2025 | 20.92 | 21.77 | 20.44 | 20.67 | 18.15 | -3.04% | 7,210 |
| Nov 14, 2025 | 21.10 | 21.81 | 21.10 | 21.31 | 18.72 | -0.69% | 5,424 |
| Nov 13, 2025 | 23.17 | 23.17 | 21.46 | 21.46 | 18.85 | -9.98% | 3,678 |
| Nov 12, 2025 | 24.32 | 24.32 | 23.62 | 23.84 | 20.26 | -0.51% | 8,104 |
| Nov 11, 2025 | 24.30 | 24.34 | 23.95 | 23.96 | 20.36 | -2.26% | 5,020 |
| Nov 10, 2025 | 23.88 | 24.56 | 23.88 | 24.52 | 20.83 | 2.73% | 8,507 |
| Nov 7, 2025 | 22.30 | 23.87 | 22.29 | 23.87 | 20.28 | 4.04% | 7,783 |
| Nov 6, 2025 | 23.07 | 23.20 | 22.77 | 22.94 | 19.49 | -3.15% | 14,316 |
| Nov 5, 2025 | 22.99 | 23.82 | 22.99 | 23.69 | 20.13 | 6.77% | 10,985 |
| Nov 4, 2025 | 23.96 | 24.64 | 22.08 | 22.18 | 18.85 | -10.40% | 11,413 |
| Nov 3, 2025 | 25.62 | 25.62 | 24.67 | 24.76 | 21.04 | -5.17% | 17,618 |
| Oct 31, 2025 | 26.05 | 26.51 | 25.88 | 26.11 | 22.18 | 3.60% | 11,575 |
| Oct 30, 2025 | 25.80 | 26.00 | 25.20 | 25.20 | 21.41 | -4.44% | 47,475 |
| Oct 29, 2025 | 26.89 | 26.94 | 26.28 | 26.37 | 22.41 | -5.48% | 14,541 |
| Oct 28, 2025 | 28.27 | 28.29 | 27.90 | 27.90 | 22.82 | -1.21% | 16,467 |
| Oct 27, 2025 | 28.15 | 28.28 | 27.96 | 28.24 | 23.10 | 3.90% | 14,933 |
| Oct 24, 2025 | 27.36 | 27.36 | 26.91 | 27.18 | 22.24 | 1.78% | 17,263 |
| Oct 23, 2025 | 26.82 | 27.06 | 26.20 | 26.71 | 21.85 | 1.35% | 16,106 |
| Oct 22, 2025 | 26.88 | 26.88 | 26.31 | 26.35 | 21.56 | -3.76% | 12,656 |
| Oct 21, 2025 | 26.62 | 27.58 | 26.62 | 27.38 | 22.40 | 1.71% | 5,431 |