Grayscale Ethereum Covered Call ETF (ETCO)
NYSEARCA: ETCO · Real-Time Price · USD
12.02
-0.24 (-2.00%)
At close: May 7, 2026, 4:00 PM EDT
12.01
-0.01 (-0.04%)
After-hours: May 7, 2026, 8:00 PM EDT
ETCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 12.19 | 12.19 | 11.95 | 12.02 | 12.02 | -2.03% | 2,580 |
| May 6, 2026 | 12.32 | 12.42 | 12.21 | 12.26 | 12.26 | -0.46% | 2,454 |
| May 5, 2026 | 12.36 | 12.41 | 12.32 | 12.32 | 12.32 | 0.91% | 4,931 |
| May 4, 2026 | 12.22 | 12.29 | 12.00 | 12.21 | 12.21 | 1.70% | 16,473 |
| May 1, 2026 | 12.00 | 12.06 | 11.95 | 12.01 | 12.01 | 1.79% | 5,847 |
| Apr 30, 2026 | 11.76 | 11.88 | 11.58 | 11.80 | 11.79 | 1.30% | 21,620 |
| Apr 29, 2026 | 12.00 | 12.00 | 11.64 | 11.64 | 11.64 | -5.19% | 3,596 |
| Apr 28, 2026 | 12.18 | 12.38 | 12.12 | 12.28 | 11.99 | 0.47% | 19,821 |
| Apr 27, 2026 | 12.29 | 12.29 | 12.09 | 12.22 | 11.94 | -0.42% | 3,686 |
| Apr 24, 2026 | 12.19 | 12.28 | 12.19 | 12.28 | 11.99 | 0.29% | 4,830 |
| Apr 23, 2026 | 12.24 | 12.29 | 12.10 | 12.24 | 11.95 | -2.63% | 3,980 |
| Apr 22, 2026 | 12.60 | 12.60 | 12.45 | 12.57 | 12.28 | 4.03% | 2,099 |
| Apr 21, 2026 | 12.05 | 12.14 | 12.05 | 12.08 | 11.80 | -0.98% | 16,987 |
| Apr 20, 2026 | 12.16 | 12.20 | 12.09 | 12.20 | 11.92 | -1.83% | 1,579 |
| Apr 17, 2026 | 12.30 | 12.46 | 12.30 | 12.43 | 12.14 | 1.61% | 12,999 |
| Apr 16, 2026 | 12.12 | 12.23 | 11.98 | 12.23 | 11.95 | 0.11% | 6,025 |
| Apr 15, 2026 | 12.13 | 12.22 | 11.99 | 12.22 | 11.93 | 1.71% | 9,899 |
| Apr 14, 2026 | 12.15 | 12.19 | 11.96 | 12.02 | 11.73 | -1.22% | 6,636 |
| Apr 13, 2026 | 12.03 | 12.19 | 11.88 | 12.16 | 11.57 | 0.70% | 9,251 |
| Apr 10, 2026 | 11.96 | 12.12 | 11.96 | 12.08 | 11.49 | 0.92% | 1,927 |
| Apr 9, 2026 | 11.80 | 12.03 | 11.75 | 11.97 | 11.39 | 0.16% | 6,956 |
| Apr 8, 2026 | 11.96 | 12.00 | 11.80 | 11.95 | 11.37 | 4.16% | 19,286 |
| Apr 7, 2026 | 11.34 | 11.47 | 11.29 | 11.47 | 10.92 | -1.05% | 2,839 |
| Apr 6, 2026 | 11.62 | 11.71 | 11.56 | 11.60 | 11.03 | 3.46% | 6,590 |
| Apr 2, 2026 | 11.00 | 11.25 | 10.95 | 11.21 | 10.66 | -1.99% | 6,457 |
| Apr 1, 2026 | 11.51 | 11.51 | 11.42 | 11.44 | 10.88 | 0.47% | 5,665 |
| Mar 31, 2026 | 11.25 | 11.46 | 11.22 | 11.38 | 10.83 | 1.53% | 6,153 |
| Mar 30, 2026 | 11.41 | 11.53 | 11.21 | 11.21 | 10.67 | -2.18% | 7,255 |
| Mar 27, 2026 | 11.60 | 11.60 | 11.38 | 11.46 | 10.54 | -2.63% | 6,705 |
| Mar 26, 2026 | 11.95 | 11.95 | 11.66 | 11.77 | 10.83 | -5.17% | 7,438 |
| Mar 25, 2026 | 12.55 | 12.56 | 12.34 | 12.41 | 11.42 | 2.41% | 11,605 |
| Mar 24, 2026 | 12.17 | 12.20 | 11.98 | 12.12 | 11.15 | -1.38% | 20,506 |
| Mar 23, 2026 | 12.35 | 12.41 | 12.15 | 12.29 | 11.31 | 1.40% | 11,350 |
| Mar 20, 2026 | 12.17 | 12.17 | 12.06 | 12.12 | 11.15 | -0.82% | 2,885 |
| Mar 19, 2026 | 12.05 | 12.23 | 12.00 | 12.22 | 11.24 | -0.81% | 4,096 |
| Mar 18, 2026 | 12.36 | 12.36 | 12.29 | 12.32 | 11.33 | -1.63% | 4,223 |
| Mar 17, 2026 | 12.50 | 12.60 | 12.43 | 12.52 | 11.52 | 0.59% | 4,041 |
| Mar 16, 2026 | 12.50 | 12.52 | 12.35 | 12.45 | 11.45 | 5.39% | 5,546 |
| Mar 13, 2026 | 12.16 | 12.16 | 11.73 | 11.81 | 10.87 | 0.62% | 25,536 |
| Mar 12, 2026 | 11.68 | 11.74 | 11.60 | 11.74 | 10.80 | -3.69% | 5,239 |
| Mar 11, 2026 | 12.10 | 12.20 | 12.00 | 12.19 | 10.82 | 2.01% | 6,202 |
| Mar 10, 2026 | 11.95 | 12.16 | 11.87 | 11.95 | 10.61 | 0.84% | 1,859 |
| Mar 9, 2026 | 11.74 | 11.88 | 11.74 | 11.85 | 10.52 | 2.55% | 2,541 |
| Mar 6, 2026 | 11.67 | 11.67 | 11.50 | 11.56 | 10.26 | -4.20% | 2,394 |
| Mar 5, 2026 | 12.15 | 12.15 | 11.89 | 12.06 | 10.71 | -0.80% | 1,797 |
| Mar 4, 2026 | 12.04 | 12.20 | 11.84 | 12.16 | 10.79 | 5.47% | 5,293 |
| Mar 3, 2026 | 11.44 | 11.59 | 11.24 | 11.53 | 10.23 | -1.82% | 21,448 |
| Mar 2, 2026 | 11.16 | 11.80 | 11.16 | 11.74 | 10.42 | 4.46% | 12,836 |
| Feb 27, 2026 | 11.38 | 11.38 | 11.10 | 11.24 | 9.98 | -3.19% | 5,201 |
| Feb 26, 2026 | 11.73 | 11.73 | 11.45 | 11.61 | 10.31 | -4.60% | 58,523 |