Grayscale Ethereum Covered Call ETF (ETCO)
NYSEARCA: ETCO · Real-Time Price · USD
12.23
+0.01 (0.11%)
Apr 16, 2026, 4:00 PM EDT - Market closed
ETCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 12.12 | 12.23 | 11.98 | 12.23 | 12.23 | 0.11% | 6,021 |
| Apr 15, 2026 | 12.13 | 12.22 | 11.99 | 12.22 | 12.22 | 1.71% | 9,887 |
| Apr 14, 2026 | 12.15 | 12.19 | 11.96 | 12.02 | 12.01 | -1.22% | 6,636 |
| Apr 13, 2026 | 12.03 | 12.19 | 11.88 | 12.16 | 11.85 | 0.70% | 9,251 |
| Apr 10, 2026 | 11.96 | 12.12 | 11.96 | 12.08 | 11.77 | 0.92% | 1,927 |
| Apr 9, 2026 | 11.80 | 12.03 | 11.75 | 11.97 | 11.66 | 0.16% | 6,956 |
| Apr 8, 2026 | 11.96 | 12.00 | 11.80 | 11.95 | 11.64 | 4.16% | 19,286 |
| Apr 7, 2026 | 11.34 | 11.47 | 11.29 | 11.47 | 11.18 | -1.05% | 2,839 |
| Apr 6, 2026 | 11.62 | 11.71 | 11.56 | 11.60 | 11.30 | 3.46% | 6,590 |
| Apr 2, 2026 | 11.00 | 11.25 | 10.95 | 11.21 | 10.92 | -1.99% | 6,457 |
| Apr 1, 2026 | 11.51 | 11.51 | 11.42 | 11.44 | 11.14 | 0.47% | 5,665 |
| Mar 31, 2026 | 11.25 | 11.46 | 11.22 | 11.38 | 11.09 | 1.53% | 6,153 |
| Mar 30, 2026 | 11.41 | 11.53 | 11.21 | 11.21 | 10.92 | -2.18% | 7,255 |
| Mar 27, 2026 | 11.60 | 11.60 | 11.38 | 11.46 | 10.80 | -2.63% | 6,705 |
| Mar 26, 2026 | 11.95 | 11.95 | 11.66 | 11.77 | 11.09 | -5.17% | 7,438 |
| Mar 25, 2026 | 12.55 | 12.56 | 12.34 | 12.41 | 11.69 | 2.41% | 11,605 |
| Mar 24, 2026 | 12.17 | 12.20 | 11.98 | 12.12 | 11.42 | -1.38% | 20,506 |
| Mar 23, 2026 | 12.35 | 12.41 | 12.15 | 12.29 | 11.58 | 1.40% | 11,350 |
| Mar 20, 2026 | 12.17 | 12.17 | 12.06 | 12.12 | 11.42 | -0.82% | 2,885 |
| Mar 19, 2026 | 12.05 | 12.23 | 12.00 | 12.22 | 11.51 | -0.81% | 4,096 |
| Mar 18, 2026 | 12.36 | 12.36 | 12.29 | 12.32 | 11.61 | -1.63% | 4,223 |
| Mar 17, 2026 | 12.50 | 12.60 | 12.43 | 12.52 | 11.80 | 0.59% | 4,041 |
| Mar 16, 2026 | 12.50 | 12.52 | 12.35 | 12.45 | 11.73 | 5.39% | 5,546 |
| Mar 13, 2026 | 12.16 | 12.16 | 11.73 | 11.81 | 11.13 | 0.62% | 25,536 |
| Mar 12, 2026 | 11.68 | 11.74 | 11.60 | 11.74 | 11.06 | -3.69% | 5,239 |
| Mar 11, 2026 | 12.10 | 12.20 | 12.00 | 12.19 | 11.08 | 2.01% | 6,202 |
| Mar 10, 2026 | 11.95 | 12.16 | 11.87 | 11.95 | 10.86 | 0.84% | 1,859 |
| Mar 9, 2026 | 11.74 | 11.88 | 11.74 | 11.85 | 10.77 | 2.55% | 2,541 |
| Mar 6, 2026 | 11.67 | 11.67 | 11.50 | 11.56 | 10.51 | -4.20% | 2,394 |
| Mar 5, 2026 | 12.15 | 12.15 | 11.89 | 12.06 | 10.97 | -0.80% | 1,797 |
| Mar 4, 2026 | 12.04 | 12.20 | 11.84 | 12.16 | 11.05 | 5.47% | 5,293 |
| Mar 3, 2026 | 11.44 | 11.59 | 11.24 | 11.53 | 10.48 | -1.82% | 21,448 |
| Mar 2, 2026 | 11.16 | 11.80 | 11.16 | 11.74 | 10.68 | 4.46% | 12,836 |
| Feb 27, 2026 | 11.38 | 11.38 | 11.10 | 11.24 | 10.22 | -3.19% | 5,201 |
| Feb 26, 2026 | 11.73 | 11.73 | 11.45 | 11.61 | 10.56 | -4.60% | 58,523 |
| Feb 25, 2026 | 11.93 | 12.18 | 11.92 | 12.17 | 10.66 | 7.38% | 9,635 |
| Feb 24, 2026 | 11.11 | 11.36 | 11.05 | 11.33 | 9.92 | -0.23% | 7,726 |
| Feb 23, 2026 | 11.63 | 11.63 | 11.27 | 11.36 | 9.95 | -3.73% | 6,841 |
| Feb 20, 2026 | 11.70 | 11.80 | 11.65 | 11.80 | 10.33 | 1.10% | 7,759 |
| Feb 19, 2026 | 11.50 | 11.67 | 11.48 | 11.67 | 10.22 | 1.50% | 4,300 |
| Feb 18, 2026 | 11.69 | 11.80 | 11.50 | 11.50 | 10.07 | -2.83% | 19,629 |
| Feb 17, 2026 | 11.82 | 11.84 | 11.58 | 11.84 | 10.36 | -0.38% | 3,224 |
| Feb 13, 2026 | 11.29 | 11.89 | 11.29 | 11.88 | 10.40 | 5.41% | 63,164 |
| Feb 12, 2026 | 11.49 | 11.67 | 11.27 | 11.27 | 9.87 | -6.37% | 9,662 |
| Feb 11, 2026 | 12.00 | 12.04 | 11.80 | 12.04 | 10.04 | -1.30% | 5,221 |
| Feb 10, 2026 | 11.82 | 12.31 | 11.82 | 12.20 | 10.17 | -1.09% | 6,997 |
| Feb 9, 2026 | 12.06 | 12.33 | 12.06 | 12.33 | 10.29 | 2.61% | 17,553 |
| Feb 6, 2026 | 11.72 | 12.07 | 11.72 | 12.02 | 10.02 | 6.43% | 41,370 |
| Feb 5, 2026 | 12.57 | 12.57 | 11.20 | 11.29 | 9.42 | -13.78% | 19,753 |
| Feb 4, 2026 | 13.18 | 13.43 | 12.56 | 13.10 | 10.93 | -5.18% | 9,641 |