Grayscale Ethereum Covered Call ETF (ETCO)
NYSEARCA: ETCO · Real-Time Price · USD
8.82
-0.13 (-1.46%)
Sep 4, 2026, 4:00 PM EDT - Market closed
ETCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.80 | 8.83 | 8.80 | 8.82 | 8.82 | -1.49% | 1,185 |
| Sep 3, 2026 | 8.77 | 8.97 | 8.77 | 8.95 | 8.95 | 2.78% | 8,531 |
| Sep 2, 2026 | 8.70 | 8.75 | 8.69 | 8.71 | 8.71 | -0.64% | 2,711 |
| Sep 1, 2026 | 8.86 | 8.86 | 8.77 | 8.77 | 8.77 | -1.58% | 6,644 |
| Aug 31, 2026 | 8.80 | 8.91 | 8.80 | 8.91 | 8.91 | 1.41% | 5,188 |
| Aug 28, 2026 | 8.90 | 8.90 | 8.74 | 8.78 | 8.78 | -1.38% | 3,666 |
| Aug 27, 2026 | 9.02 | 9.10 | 9.02 | 9.05 | 8.91 | 0.73% | 929 |
| Aug 26, 2026 | 8.95 | 9.00 | 8.91 | 8.99 | 8.84 | 0.61% | 5,143 |
| Aug 25, 2026 | 8.91 | 8.97 | 8.91 | 8.93 | 8.79 | 0.26% | 4,810 |
| Aug 24, 2026 | 8.97 | 8.97 | 8.89 | 8.91 | 8.76 | 0.95% | 1,565 |
| Aug 21, 2026 | 8.75 | 8.83 | 8.73 | 8.83 | 8.68 | 1.43% | 5,145 |
| Aug 20, 2026 | 8.72 | 8.73 | 8.69 | 8.70 | 8.56 | 0.88% | 7,100 |
| Aug 19, 2026 | 8.43 | 8.63 | 8.43 | 8.63 | 8.49 | 2.56% | 1,263 |
| Aug 18, 2026 | 8.40 | 8.43 | 8.38 | 8.41 | 8.27 | 0.18% | 4,649 |
| Aug 17, 2026 | 8.38 | 8.40 | 8.36 | 8.40 | 8.26 | 1.07% | 9,246 |
| Aug 14, 2026 | 8.24 | 8.32 | 8.22 | 8.31 | 8.17 | 0.13% | 14,296 |
| Aug 13, 2026 | 8.30 | 8.33 | 8.29 | 8.30 | 8.16 | -0.18% | 7,987 |
| Aug 12, 2026 | 8.48 | 8.51 | 8.42 | 8.42 | 8.18 | 0.15% | 1,875 |
| Aug 11, 2026 | 8.46 | 8.46 | 8.35 | 8.41 | 8.16 | 0.15% | 1,123 |
| Aug 10, 2026 | 8.51 | 8.51 | 8.37 | 8.40 | 8.15 | -1.13% | 1,847 |
| Aug 7, 2026 | 8.47 | 8.49 | 8.45 | 8.49 | 8.24 | 0.20% | 2,559 |
| Aug 6, 2026 | 8.48 | 8.51 | 8.47 | 8.47 | 8.23 | -0.23% | 1,497 |
| Aug 5, 2026 | 8.30 | 8.49 | 8.30 | 8.49 | 8.25 | 2.02% | 1,712 |
| Aug 4, 2026 | 8.30 | 8.33 | 8.25 | 8.33 | 8.08 | 0.55% | 11,089 |
| Aug 3, 2026 | 8.19 | 8.28 | 8.17 | 8.28 | 8.04 | 0.56% | 2,166 |
| Jul 31, 2026 | 8.33 | 8.33 | 8.21 | 8.23 | 8.00 | -2.50% | 10,928 |
| Jul 30, 2026 | 8.48 | 8.49 | 8.36 | 8.45 | 8.20 | 1.99% | 2,195 |
| Jul 29, 2026 | 8.58 | 8.58 | 8.45 | 8.49 | 8.04 | -0.80% | 1,701 |
| Jul 28, 2026 | 8.38 | 8.55 | 8.38 | 8.55 | 8.10 | -0.41% | 7,143 |
| Jul 27, 2026 | 8.61 | 8.61 | 8.54 | 8.59 | 8.14 | 2.74% | 8,221 |
| Jul 24, 2026 | 8.35 | 8.37 | 8.29 | 8.36 | 7.92 | -0.35% | 2,333 |
| Jul 23, 2026 | 8.38 | 8.39 | 8.38 | 8.39 | 7.95 | -1.87% | 572 |
| Jul 22, 2026 | 8.59 | 8.60 | 8.55 | 8.55 | 8.10 | 0.35% | 4,923 |
| Jul 21, 2026 | 8.53 | 8.56 | 8.52 | 8.52 | 8.07 | 1.07% | 1,154 |
| Jul 20, 2026 | 8.33 | 8.43 | 8.30 | 8.43 | 7.99 | 2.24% | 10,376 |
| Jul 17, 2026 | 8.07 | 8.25 | 8.06 | 8.25 | 7.81 | -1.75% | 8,062 |
| Jul 16, 2026 | 8.37 | 8.40 | 8.37 | 8.39 | 7.95 | -0.04% | 7,160 |
| Jul 15, 2026 | 8.41 | 8.43 | 8.38 | 8.40 | 7.95 | 0.54% | 6,859 |
| Jul 14, 2026 | 8.38 | 8.38 | 8.35 | 8.35 | 7.91 | 2.10% | 558 |
| Jul 13, 2026 | 8.37 | 8.37 | 8.32 | 8.37 | 7.75 | -0.12% | 5,786 |
| Jul 10, 2026 | 8.32 | 8.40 | 8.32 | 8.38 | 7.76 | 1.20% | 745 |
| Jul 9, 2026 | 8.23 | 8.28 | 8.23 | 8.28 | 7.67 | 0.12% | 690 |
| Jul 8, 2026 | 8.28 | 8.28 | 8.27 | 8.27 | 7.66 | -0.22% | 1,600 |
| Jul 7, 2026 | 8.23 | 8.29 | 8.21 | 8.29 | 7.67 | 0.31% | 3,234 |
| Jul 6, 2026 | 8.24 | 8.27 | 8.22 | 8.26 | 7.65 | 1.19% | 2,886 |
| Jul 2, 2026 | 8.15 | 8.21 | 8.15 | 8.17 | 7.56 | 1.81% | 7,081 |
| Jul 1, 2026 | 8.00 | 8.05 | 7.97 | 8.02 | 7.42 | 1.26% | 2,838 |
| Jun 30, 2026 | 7.83 | 7.93 | 7.79 | 7.92 | 7.33 | -1.12% | 6,876 |
| Jun 29, 2026 | 7.91 | 8.03 | 7.87 | 8.01 | 7.42 | 1.95% | 5,161 |
| Jun 26, 2026 | 7.89 | 8.06 | 7.88 | 8.06 | 7.27 | 0.42% | 5,673 |