Grayscale Ethereum Covered Call ETF (ETCO)
NYSEARCA: ETCO · Real-Time Price · USD
8.85
+0.02 (0.25%)
Jun 16, 2026, 4:00 PM EDT - Market closed
ETCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 8.87 | 8.87 | 8.79 | 8.85 | 8.85 | 0.24% | 5,934 |
| Jun 15, 2026 | 8.86 | 8.87 | 8.78 | 8.83 | 8.83 | 4.57% | 9,104 |
| Jun 12, 2026 | 8.40 | 8.51 | 8.38 | 8.45 | 8.44 | -1.51% | 6,011 |
| Jun 11, 2026 | 8.61 | 8.81 | 8.60 | 8.80 | 8.57 | 3.23% | 2,386 |
| Jun 10, 2026 | 8.69 | 8.72 | 8.49 | 8.52 | 8.31 | -1.75% | 2,029 |
| Jun 9, 2026 | 8.74 | 8.75 | 8.49 | 8.67 | 8.45 | -1.50% | 20,138 |
| Jun 8, 2026 | 8.76 | 8.88 | 8.76 | 8.81 | 8.58 | 6.57% | 2,622 |
| Jun 5, 2026 | 8.70 | 8.70 | 8.10 | 8.26 | 8.05 | -9.40% | 24,849 |
| Jun 4, 2026 | 9.11 | 9.19 | 9.08 | 9.12 | 8.89 | -1.66% | 10,562 |
| Jun 3, 2026 | 9.60 | 9.61 | 9.27 | 9.27 | 9.04 | -5.43% | 6,752 |
| Jun 2, 2026 | 10.20 | 10.32 | 9.81 | 9.81 | 9.56 | -4.36% | 9,331 |
| Jun 1, 2026 | 10.14 | 10.25 | 10.06 | 10.25 | 9.99 | -0.66% | 5,995 |
| May 29, 2026 | 10.22 | 10.36 | 10.13 | 10.32 | 10.06 | 0.13% | 8,016 |
| May 28, 2026 | 10.03 | 10.33 | 9.04 | 10.31 | 10.04 | -1.56% | 8,750 |
| May 27, 2026 | 10.79 | 10.83 | 10.73 | 10.73 | 10.20 | -0.92% | 3,435 |
| May 26, 2026 | 11.04 | 11.05 | 10.76 | 10.83 | 10.30 | 0.57% | 6,823 |
| May 22, 2026 | 11.03 | 11.05 | 10.76 | 10.77 | 10.24 | -3.24% | 7,539 |
| May 21, 2026 | 11.00 | 11.13 | 11.00 | 11.13 | 10.58 | 0.19% | 2,839 |
| May 20, 2026 | 11.00 | 11.13 | 11.00 | 11.11 | 10.56 | 1.17% | 1,671 |
| May 19, 2026 | 10.97 | 11.06 | 10.95 | 10.98 | 10.44 | -0.32% | 2,727 |
| May 18, 2026 | 11.54 | 11.54 | 10.88 | 11.01 | 10.47 | -4.15% | 11,954 |
| May 15, 2026 | 11.41 | 11.56 | 11.31 | 11.49 | 10.93 | -2.87% | 9,223 |
| May 14, 2026 | 11.68 | 11.89 | 11.68 | 11.83 | 11.25 | 1.98% | 1,720 |
| May 13, 2026 | 12.05 | 12.05 | 11.80 | 11.88 | 11.03 | -1.45% | 5,248 |
| May 12, 2026 | 12.03 | 12.05 | 11.92 | 12.05 | 11.19 | -1.59% | 4,448 |
| May 11, 2026 | 12.29 | 12.29 | 12.11 | 12.25 | 11.37 | 0.97% | 6,690 |
| May 8, 2026 | 11.90 | 12.13 | 11.90 | 12.13 | 11.27 | 0.93% | 2,526 |
| May 7, 2026 | 12.19 | 12.19 | 11.95 | 12.02 | 11.16 | -2.03% | 2,580 |
| May 6, 2026 | 12.32 | 12.42 | 12.21 | 12.26 | 11.39 | -0.46% | 2,464 |
| May 5, 2026 | 12.36 | 12.41 | 12.32 | 12.32 | 11.45 | 0.91% | 4,951 |
| May 4, 2026 | 12.22 | 12.29 | 12.00 | 12.21 | 11.34 | 1.70% | 16,485 |
| May 1, 2026 | 12.00 | 12.06 | 11.95 | 12.01 | 11.15 | 1.79% | 5,847 |
| Apr 30, 2026 | 11.76 | 11.88 | 11.58 | 11.80 | 10.96 | 1.30% | 21,620 |
| Apr 29, 2026 | 12.00 | 12.00 | 11.64 | 11.64 | 10.82 | -2.91% | 3,596 |
| Apr 28, 2026 | 12.18 | 12.38 | 12.12 | 12.28 | 11.14 | 0.46% | 19,821 |
| Apr 27, 2026 | 12.29 | 12.29 | 12.09 | 12.22 | 11.09 | -0.41% | 3,686 |
| Apr 24, 2026 | 12.19 | 12.28 | 12.19 | 12.28 | 11.14 | 0.29% | 4,830 |
| Apr 23, 2026 | 12.24 | 12.29 | 12.10 | 12.24 | 11.10 | -2.63% | 3,980 |
| Apr 22, 2026 | 12.60 | 12.60 | 12.45 | 12.57 | 11.40 | 4.03% | 2,099 |
| Apr 21, 2026 | 12.05 | 12.14 | 12.05 | 12.08 | 10.96 | -0.98% | 16,987 |
| Apr 20, 2026 | 12.16 | 12.20 | 12.09 | 12.20 | 11.07 | -1.83% | 1,579 |
| Apr 17, 2026 | 12.30 | 12.46 | 12.30 | 12.43 | 11.28 | 1.61% | 12,999 |
| Apr 16, 2026 | 12.12 | 12.23 | 11.98 | 12.23 | 11.10 | 0.11% | 6,025 |
| Apr 15, 2026 | 12.13 | 12.22 | 11.99 | 12.22 | 11.09 | 1.71% | 9,899 |
| Apr 14, 2026 | 12.15 | 12.19 | 11.96 | 12.02 | 10.90 | 1.37% | 6,636 |
| Apr 13, 2026 | 12.03 | 12.19 | 11.88 | 12.16 | 10.75 | 0.71% | 9,251 |
| Apr 10, 2026 | 11.96 | 12.12 | 11.96 | 12.08 | 10.68 | 0.92% | 1,927 |
| Apr 9, 2026 | 11.80 | 12.03 | 11.75 | 11.97 | 10.58 | 0.16% | 6,956 |
| Apr 8, 2026 | 11.96 | 12.00 | 11.80 | 11.95 | 10.56 | 4.15% | 19,286 |
| Apr 7, 2026 | 11.34 | 11.47 | 11.29 | 11.47 | 10.14 | -1.05% | 2,839 |