Skip to main content
logo
Grayscale Ethereum Covered Call ETF (ETCO)
NYSEARCA: ETCO · Real-Time Price · USD
20.33
-1.16 (-5.41%)
At close: Nov 19, 2025, 4:00 PM EST
20.16
-0.17 (-0.82%)
After-hours: Nov 19, 2025, 8:00 PM EST

ETCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202521.5021.5020.0020.3320.33-5.42%8,931
Nov 18, 202521.2221.6221.2221.4921.494.00%7,378
Nov 17, 202520.9221.7720.4420.6720.67-3.04%7,210
Nov 14, 202521.1021.8121.1021.3121.31-0.69%5,424
Nov 13, 202523.1723.1721.4621.4621.46-9.98%3,678
Nov 12, 202524.3224.3223.6223.8423.07-0.51%8,104
Nov 11, 202524.3024.3423.9523.9623.19-2.26%5,020
Nov 10, 202523.8824.5623.8824.5223.722.73%8,507
Nov 7, 202522.3023.8722.2923.8723.094.04%7,783
Nov 6, 202523.0723.2022.7722.9422.20-3.15%14,316
Nov 5, 202522.9923.8222.9923.6922.926.77%10,985
Nov 4, 202523.9624.6422.0822.1821.46-10.40%11,413
Nov 3, 202525.6225.6224.6724.7623.96-5.17%17,618
Oct 31, 202526.0526.5125.8826.1125.263.60%11,575
Oct 30, 202525.8026.0025.2025.2024.38-4.44%47,475
Oct 29, 202526.8926.9426.2826.3725.52-5.48%14,541
Oct 28, 202528.2728.2927.9027.9025.99-1.21%16,467
Oct 27, 202528.1528.2827.9628.2426.313.90%14,933
Oct 24, 202527.3627.3626.9127.1825.321.78%17,263
Oct 23, 202526.8227.0626.2026.7124.881.35%16,106
Oct 22, 202526.8826.8826.3126.3524.55-3.76%12,656
Oct 21, 202526.6227.5826.6227.3825.501.71%5,431
Oct 20, 202527.2927.3626.6226.9225.072.97%45,093
Oct 17, 202525.9826.2425.6126.1424.35-2.33%13,253
Oct 16, 202527.6927.8826.5026.7724.93-2.17%15,549
Oct 15, 202527.5128.1527.1227.3625.49-2.64%18,926
Oct 14, 202527.2328.4327.0828.1026.18-6.88%22,695
Oct 13, 202529.1130.3129.1130.1826.914.87%26,738
Oct 10, 202530.6530.7528.5228.7825.66-5.59%29,497
Oct 9, 202531.2231.2230.1930.4827.18-3.78%26,345
Oct 8, 202531.4431.7631.0931.6828.251.25%14,710
Oct 7, 202532.0632.3031.1131.2927.90-2.86%7,351
Oct 6, 202531.5032.2331.5032.2128.723.14%9,790
Oct 3, 202531.1431.4230.8931.2327.85-0.04%8,106
Oct 2, 202531.2431.2931.0831.2427.860.19%5,974
Oct 1, 202531.2231.2431.1031.1827.81-0.42%12,660
Sep 30, 202531.0431.3131.0431.3127.930.62%17,133
Sep 29, 202531.0031.8430.9631.1227.75-4.65%9,325
Sep 26, 202532.0032.6431.9932.6427.100.94%5,851
Sep 25, 202532.5233.4031.4632.3326.85-5.25%10,942
Sep 24, 202534.1734.2433.8234.1328.340.60%7,784
Sep 23, 202534.2034.5733.9233.9228.170.11%17,812
Sep 22, 202534.7534.7533.8433.8928.14-6.34%26,704
Sep 19, 202536.3936.8736.1836.1830.05-2.47%25,607
Sep 18, 202536.6437.1936.5737.1030.81-1.31%30,070
Sep 17, 202536.2339.7735.9537.5931.224.48%9,814
Sep 16, 202536.1036.7735.7635.9829.880.14%9,565
Sep 15, 202535.3738.0835.3635.9329.84-1.27%82,383
Sep 12, 202536.0536.3935.9036.3930.221.53%9,886
Sep 11, 202535.4735.8435.1835.8429.772.71%11,793