Grayscale Ethereum Covered Call ETF (ETCO)
NYSEARCA: ETCO · Real-Time Price · USD
8.56
+0.20 (2.37%)
Jul 27, 2026, 1:16 PM EDT - Market open
ETCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.34 | 8.66 | 8.34 | 8.36 | - | - | 44 |
| Jul 24, 2026 | 8.35 | 8.37 | 8.29 | 8.36 | 8.36 | -0.35% | 2,333 |
| Jul 23, 2026 | 8.38 | 8.39 | 8.38 | 8.39 | 8.39 | -1.87% | 570 |
| Jul 22, 2026 | 8.59 | 8.60 | 8.55 | 8.55 | 8.55 | 0.35% | 4,923 |
| Jul 21, 2026 | 8.53 | 8.56 | 8.52 | 8.52 | 8.52 | 1.07% | 1,123 |
| Jul 20, 2026 | 8.33 | 8.43 | 8.30 | 8.43 | 8.43 | 2.24% | 10,376 |
| Jul 17, 2026 | 8.07 | 8.25 | 8.06 | 8.25 | 8.25 | -1.75% | 8,061 |
| Jul 16, 2026 | 8.37 | 8.40 | 8.37 | 8.39 | 8.39 | -0.04% | 7,151 |
| Jul 15, 2026 | 8.41 | 8.43 | 8.38 | 8.40 | 8.40 | 0.54% | 6,859 |
| Jul 14, 2026 | 8.38 | 8.38 | 8.35 | 8.35 | 8.35 | 2.10% | 558 |
| Jul 13, 2026 | 8.37 | 8.37 | 8.32 | 8.37 | 8.18 | -0.12% | 5,786 |
| Jul 10, 2026 | 8.32 | 8.40 | 8.32 | 8.38 | 8.19 | 1.20% | 745 |
| Jul 9, 2026 | 8.23 | 8.28 | 8.23 | 8.28 | 8.09 | 0.12% | 690 |
| Jul 8, 2026 | 8.28 | 8.28 | 8.27 | 8.27 | 8.08 | -0.22% | 1,600 |
| Jul 7, 2026 | 8.23 | 8.29 | 8.21 | 8.29 | 8.10 | 0.31% | 3,234 |
| Jul 6, 2026 | 8.24 | 8.27 | 8.22 | 8.26 | 8.07 | 1.19% | 2,886 |
| Jul 2, 2026 | 8.15 | 8.21 | 8.15 | 8.17 | 7.98 | 1.81% | 7,081 |
| Jul 1, 2026 | 8.00 | 8.05 | 7.97 | 8.02 | 7.84 | 1.26% | 2,838 |
| Jun 30, 2026 | 7.83 | 7.93 | 7.79 | 7.92 | 7.74 | -1.12% | 6,876 |
| Jun 29, 2026 | 7.91 | 8.03 | 7.87 | 8.01 | 7.83 | 1.95% | 5,161 |
| Jun 26, 2026 | 7.89 | 8.06 | 7.88 | 8.06 | 7.68 | 0.42% | 5,673 |
| Jun 25, 2026 | 8.07 | 8.07 | 8.03 | 8.03 | 7.65 | -1.38% | 1,769 |
| Jun 24, 2026 | 8.28 | 8.28 | 8.01 | 8.14 | 7.75 | -4.48% | 2,258 |
| Jun 23, 2026 | 8.49 | 8.56 | 8.45 | 8.52 | 8.12 | -3.73% | 9,982 |
| Jun 22, 2026 | 8.85 | 8.93 | 8.84 | 8.85 | 8.43 | 2.50% | 12,882 |
| Jun 18, 2026 | 8.83 | 8.83 | 8.53 | 8.63 | 8.22 | -1.59% | 8,561 |
| Jun 17, 2026 | 8.80 | 8.82 | 8.77 | 8.77 | 8.36 | -0.89% | 8,916 |
| Jun 16, 2026 | 8.87 | 8.87 | 8.79 | 8.85 | 8.43 | 0.24% | 5,946 |
| Jun 15, 2026 | 8.86 | 8.87 | 8.78 | 8.83 | 8.41 | 4.57% | 9,105 |
| Jun 12, 2026 | 8.40 | 8.51 | 8.38 | 8.45 | 8.04 | -1.51% | 6,011 |
| Jun 11, 2026 | 8.61 | 8.81 | 8.60 | 8.80 | 8.17 | 3.23% | 2,386 |
| Jun 10, 2026 | 8.69 | 8.72 | 8.49 | 8.52 | 7.91 | -1.75% | 2,029 |
| Jun 9, 2026 | 8.74 | 8.75 | 8.49 | 8.67 | 8.05 | -1.50% | 20,138 |
| Jun 8, 2026 | 8.76 | 8.88 | 8.76 | 8.81 | 8.17 | 6.57% | 2,622 |
| Jun 5, 2026 | 8.70 | 8.70 | 8.10 | 8.26 | 7.67 | -9.40% | 24,849 |
| Jun 4, 2026 | 9.11 | 9.19 | 9.08 | 9.12 | 8.47 | -1.66% | 10,562 |
| Jun 3, 2026 | 9.60 | 9.61 | 9.27 | 9.27 | 8.61 | -5.43% | 6,752 |
| Jun 2, 2026 | 10.20 | 10.32 | 9.81 | 9.81 | 9.10 | -4.36% | 9,331 |
| Jun 1, 2026 | 10.14 | 10.25 | 10.06 | 10.25 | 9.52 | -0.66% | 5,995 |
| May 29, 2026 | 10.22 | 10.36 | 10.13 | 10.32 | 9.58 | 0.13% | 8,016 |
| May 28, 2026 | 10.03 | 10.33 | 9.04 | 10.31 | 9.57 | -1.56% | 8,750 |
| May 27, 2026 | 10.79 | 10.83 | 10.73 | 10.73 | 9.72 | -0.92% | 3,435 |
| May 26, 2026 | 11.04 | 11.05 | 10.76 | 10.83 | 9.81 | 0.57% | 6,823 |
| May 22, 2026 | 11.03 | 11.05 | 10.76 | 10.77 | 9.75 | -3.24% | 7,539 |
| May 21, 2026 | 11.00 | 11.13 | 11.00 | 11.13 | 10.08 | 0.19% | 2,839 |
| May 20, 2026 | 11.00 | 11.13 | 11.00 | 11.11 | 10.06 | 1.17% | 1,671 |
| May 19, 2026 | 10.97 | 11.06 | 10.95 | 10.98 | 9.94 | -0.32% | 2,727 |
| May 18, 2026 | 11.54 | 11.54 | 10.88 | 11.01 | 9.98 | -4.15% | 11,954 |
| May 15, 2026 | 11.41 | 11.56 | 11.31 | 11.49 | 10.41 | -2.87% | 9,223 |
| May 14, 2026 | 11.68 | 11.89 | 11.68 | 11.83 | 10.72 | 1.98% | 1,720 |