Grayscale Ethereum Covered Call ETF (ETCO)
NYSEARCA: ETCO · Real-Time Price · USD
11.77
-0.64 (-5.16%)
Mar 26, 2026, 4:00 PM EDT - Market closed
ETCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 11.95 | 11.95 | 11.66 | 11.77 | 11.77 | -5.17% | 7,438 |
| Mar 25, 2026 | 12.55 | 12.56 | 12.34 | 12.41 | 12.41 | 2.41% | 11,605 |
| Mar 24, 2026 | 12.17 | 12.20 | 11.98 | 12.12 | 12.12 | -1.38% | 20,506 |
| Mar 23, 2026 | 12.35 | 12.41 | 12.15 | 12.29 | 12.29 | 1.40% | 11,348 |
| Mar 20, 2026 | 12.17 | 12.17 | 12.06 | 12.12 | 12.12 | -0.82% | 2,885 |
| Mar 19, 2026 | 12.05 | 12.23 | 12.00 | 12.22 | 12.22 | -0.81% | 4,081 |
| Mar 18, 2026 | 12.36 | 12.36 | 12.29 | 12.32 | 12.32 | -1.63% | 4,223 |
| Mar 17, 2026 | 12.50 | 12.60 | 12.43 | 12.52 | 12.52 | 0.59% | 4,009 |
| Mar 16, 2026 | 12.50 | 12.52 | 12.35 | 12.45 | 12.45 | 5.39% | 5,546 |
| Mar 13, 2026 | 12.16 | 12.16 | 11.73 | 11.81 | 11.81 | 0.62% | 25,536 |
| Mar 12, 2026 | 11.68 | 11.74 | 11.60 | 11.74 | 11.74 | -3.69% | 5,239 |
| Mar 11, 2026 | 12.10 | 12.20 | 12.00 | 12.19 | 11.76 | 2.01% | 6,202 |
| Mar 10, 2026 | 11.95 | 12.16 | 11.87 | 11.95 | 11.53 | 0.84% | 1,859 |
| Mar 9, 2026 | 11.74 | 11.88 | 11.74 | 11.85 | 11.44 | 2.55% | 2,541 |
| Mar 6, 2026 | 11.67 | 11.67 | 11.50 | 11.56 | 11.15 | -4.20% | 2,394 |
| Mar 5, 2026 | 12.15 | 12.15 | 11.89 | 12.06 | 11.64 | -0.80% | 1,797 |
| Mar 4, 2026 | 12.04 | 12.20 | 11.84 | 12.16 | 11.73 | 5.47% | 5,293 |
| Mar 3, 2026 | 11.44 | 11.59 | 11.24 | 11.53 | 11.13 | -1.82% | 21,448 |
| Mar 2, 2026 | 11.16 | 11.80 | 11.16 | 11.74 | 11.33 | 4.46% | 12,836 |
| Feb 27, 2026 | 11.38 | 11.38 | 11.10 | 11.24 | 10.85 | -3.19% | 5,201 |
| Feb 26, 2026 | 11.73 | 11.73 | 11.45 | 11.61 | 11.21 | -4.60% | 58,523 |
| Feb 25, 2026 | 11.93 | 12.18 | 11.92 | 12.17 | 11.31 | 7.38% | 9,635 |
| Feb 24, 2026 | 11.11 | 11.36 | 11.05 | 11.33 | 10.54 | -0.23% | 7,726 |
| Feb 23, 2026 | 11.63 | 11.63 | 11.27 | 11.36 | 10.56 | -3.73% | 6,841 |
| Feb 20, 2026 | 11.70 | 11.80 | 11.65 | 11.80 | 10.97 | 1.10% | 7,759 |
| Feb 19, 2026 | 11.50 | 11.67 | 11.48 | 11.67 | 10.85 | 1.50% | 4,300 |
| Feb 18, 2026 | 11.69 | 11.80 | 11.50 | 11.50 | 10.69 | -2.83% | 19,629 |
| Feb 17, 2026 | 11.82 | 11.84 | 11.58 | 11.84 | 11.00 | -0.38% | 3,224 |
| Feb 13, 2026 | 11.29 | 11.89 | 11.29 | 11.88 | 11.04 | 5.41% | 63,164 |
| Feb 12, 2026 | 11.49 | 11.67 | 11.27 | 11.27 | 10.48 | -6.37% | 9,662 |
| Feb 11, 2026 | 12.00 | 12.04 | 11.80 | 12.04 | 10.66 | -1.30% | 5,221 |
| Feb 10, 2026 | 11.82 | 12.31 | 11.82 | 12.20 | 10.80 | -1.09% | 6,997 |
| Feb 9, 2026 | 12.06 | 12.33 | 12.06 | 12.33 | 10.92 | 2.61% | 17,553 |
| Feb 6, 2026 | 11.72 | 12.07 | 11.72 | 12.02 | 10.64 | 6.43% | 41,370 |
| Feb 5, 2026 | 12.57 | 12.57 | 11.20 | 11.29 | 10.00 | -13.78% | 19,753 |
| Feb 4, 2026 | 13.18 | 13.43 | 12.56 | 13.10 | 11.60 | -5.18% | 9,641 |
| Feb 3, 2026 | 13.96 | 13.96 | 13.57 | 13.81 | 12.23 | -0.86% | 11,053 |
| Feb 2, 2026 | 14.45 | 14.45 | 13.93 | 13.93 | 12.34 | -13.22% | 71,979 |
| Jan 30, 2026 | 16.46 | 16.46 | 16.02 | 16.05 | 14.22 | -3.95% | 11,731 |
| Jan 29, 2026 | 17.30 | 17.33 | 15.71 | 16.71 | 14.80 | -8.15% | 14,494 |
| Jan 28, 2026 | 18.01 | 18.27 | 18.01 | 18.20 | 15.86 | 0.09% | 7,359 |
| Jan 27, 2026 | 17.60 | 18.18 | 17.56 | 18.18 | 15.85 | 3.48% | 4,549 |
| Jan 26, 2026 | 17.35 | 17.72 | 17.35 | 17.57 | 15.31 | -1.03% | 5,738 |
| Jan 23, 2026 | 17.75 | 18.00 | 17.45 | 17.75 | 15.47 | 0.21% | 7,015 |
| Jan 22, 2026 | 17.94 | 17.94 | 17.64 | 17.71 | 15.44 | -3.00% | 22,166 |
| Jan 21, 2026 | 17.97 | 18.27 | 17.42 | 18.26 | 15.92 | 1.32% | 6,912 |
| Jan 20, 2026 | 19.30 | 19.30 | 17.99 | 18.02 | 15.71 | -8.66% | 19,326 |
| Jan 16, 2026 | 19.66 | 19.75 | 19.51 | 19.73 | 17.20 | 0.10% | 5,968 |
| Jan 15, 2026 | 19.77 | 19.77 | 19.65 | 19.71 | 17.18 | -0.12% | 10,904 |
| Jan 14, 2026 | 19.63 | 19.76 | 19.55 | 19.73 | 17.20 | -0.65% | 9,704 |