Grayscale Ethereum Covered Call ETF (ETCO)
NYSEARCA: ETCO · Real-Time Price · USD
10.73
-0.10 (-0.92%)
At close: May 27, 2026, 4:00 PM EDT
10.73
0.00 (0.00%)
After-hours: May 27, 2026, 8:00 PM EDT
ETCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 10.79 | 10.83 | 10.73 | 10.73 | 10.73 | -0.92% | 3,435 |
| May 26, 2026 | 11.04 | 11.05 | 10.76 | 10.83 | 10.83 | 0.57% | 6,823 |
| May 22, 2026 | 11.03 | 11.05 | 10.76 | 10.77 | 10.77 | -3.24% | 7,530 |
| May 21, 2026 | 11.00 | 11.13 | 11.00 | 11.13 | 11.13 | 0.19% | 2,839 |
| May 20, 2026 | 11.00 | 11.13 | 11.00 | 11.11 | 11.11 | 1.17% | 1,671 |
| May 19, 2026 | 10.97 | 11.06 | 10.95 | 10.98 | 10.98 | -0.32% | 2,727 |
| May 18, 2026 | 11.54 | 11.54 | 10.88 | 11.01 | 11.01 | -4.15% | 11,954 |
| May 15, 2026 | 11.41 | 11.56 | 11.31 | 11.49 | 11.49 | -2.87% | 9,223 |
| May 14, 2026 | 11.68 | 11.89 | 11.68 | 11.83 | 11.83 | 1.98% | 1,720 |
| May 13, 2026 | 12.05 | 12.05 | 11.80 | 11.88 | 11.60 | -1.45% | 5,248 |
| May 12, 2026 | 12.03 | 12.05 | 11.92 | 12.05 | 11.77 | -1.59% | 4,448 |
| May 11, 2026 | 12.29 | 12.29 | 12.11 | 12.25 | 11.96 | 0.97% | 6,690 |
| May 8, 2026 | 11.90 | 12.13 | 11.90 | 12.13 | 11.85 | 0.93% | 2,526 |
| May 7, 2026 | 12.19 | 12.19 | 11.95 | 12.02 | 11.74 | -2.03% | 2,580 |
| May 6, 2026 | 12.32 | 12.42 | 12.21 | 12.26 | 11.98 | -0.46% | 2,464 |
| May 5, 2026 | 12.36 | 12.41 | 12.32 | 12.32 | 12.04 | 0.91% | 4,951 |
| May 4, 2026 | 12.22 | 12.29 | 12.00 | 12.21 | 11.93 | 1.70% | 16,485 |
| May 1, 2026 | 12.00 | 12.06 | 11.95 | 12.01 | 11.73 | 1.79% | 5,847 |
| Apr 30, 2026 | 11.76 | 11.88 | 11.58 | 11.80 | 11.52 | 1.30% | 21,620 |
| Apr 29, 2026 | 12.00 | 12.00 | 11.64 | 11.64 | 11.37 | -2.91% | 3,596 |
| Apr 28, 2026 | 12.18 | 12.38 | 12.12 | 12.28 | 11.72 | 0.46% | 19,821 |
| Apr 27, 2026 | 12.29 | 12.29 | 12.09 | 12.22 | 11.66 | -0.41% | 3,686 |
| Apr 24, 2026 | 12.19 | 12.28 | 12.19 | 12.28 | 11.71 | 0.29% | 4,830 |
| Apr 23, 2026 | 12.24 | 12.29 | 12.10 | 12.24 | 11.68 | -2.63% | 3,980 |
| Apr 22, 2026 | 12.60 | 12.60 | 12.45 | 12.57 | 11.99 | 4.03% | 2,099 |
| Apr 21, 2026 | 12.05 | 12.14 | 12.05 | 12.08 | 11.53 | -0.98% | 16,987 |
| Apr 20, 2026 | 12.16 | 12.20 | 12.09 | 12.20 | 11.64 | -1.83% | 1,579 |
| Apr 17, 2026 | 12.30 | 12.46 | 12.30 | 12.43 | 11.86 | 1.61% | 12,999 |
| Apr 16, 2026 | 12.12 | 12.23 | 11.98 | 12.23 | 11.67 | 0.11% | 6,025 |
| Apr 15, 2026 | 12.13 | 12.22 | 11.99 | 12.22 | 11.66 | 1.71% | 9,899 |
| Apr 14, 2026 | 12.15 | 12.19 | 11.96 | 12.02 | 11.46 | 1.37% | 6,636 |
| Apr 13, 2026 | 12.03 | 12.19 | 11.88 | 12.16 | 11.31 | 0.71% | 9,251 |
| Apr 10, 2026 | 11.96 | 12.12 | 11.96 | 12.08 | 11.23 | 0.92% | 1,927 |
| Apr 9, 2026 | 11.80 | 12.03 | 11.75 | 11.97 | 11.12 | 0.16% | 6,956 |
| Apr 8, 2026 | 11.96 | 12.00 | 11.80 | 11.95 | 11.11 | 4.15% | 19,286 |
| Apr 7, 2026 | 11.34 | 11.47 | 11.29 | 11.47 | 10.66 | -1.05% | 2,839 |
| Apr 6, 2026 | 11.62 | 11.71 | 11.56 | 11.60 | 10.78 | 3.47% | 6,590 |
| Apr 2, 2026 | 11.00 | 11.25 | 10.95 | 11.21 | 10.42 | -2.00% | 6,457 |
| Apr 1, 2026 | 11.51 | 11.51 | 11.42 | 11.44 | 10.63 | 0.47% | 5,665 |
| Mar 31, 2026 | 11.25 | 11.46 | 11.22 | 11.38 | 10.58 | 1.53% | 6,153 |
| Mar 30, 2026 | 11.41 | 11.53 | 11.21 | 11.21 | 10.42 | 1.17% | 7,255 |
| Mar 27, 2026 | 11.60 | 11.60 | 11.38 | 11.46 | 10.30 | -2.63% | 6,705 |
| Mar 26, 2026 | 11.95 | 11.95 | 11.66 | 11.77 | 10.58 | -5.17% | 7,438 |
| Mar 25, 2026 | 12.55 | 12.56 | 12.34 | 12.41 | 11.15 | 2.41% | 11,605 |
| Mar 24, 2026 | 12.17 | 12.20 | 11.98 | 12.12 | 10.89 | -1.38% | 20,506 |
| Mar 23, 2026 | 12.35 | 12.41 | 12.15 | 12.29 | 11.04 | 1.40% | 11,350 |
| Mar 20, 2026 | 12.17 | 12.17 | 12.06 | 12.12 | 10.89 | -0.82% | 2,885 |
| Mar 19, 2026 | 12.05 | 12.23 | 12.00 | 12.22 | 10.98 | -0.81% | 4,096 |
| Mar 18, 2026 | 12.36 | 12.36 | 12.29 | 12.32 | 11.07 | -1.63% | 4,223 |
| Mar 17, 2026 | 12.50 | 12.60 | 12.43 | 12.52 | 11.25 | 0.59% | 4,041 |