Global X Bitcoin Covered Call ETF (NEO:BCCC)
Canada · Delayed Price · Currency is CAD 18.83
+0.22 (1.18%)
Nov 18, 2025, 4:00 PM EST
NEO:BCCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 18.58 | 18.89 | 18.53 | 18.83 | 18.83 | 1.18% | 1,475 |
| Nov 17, 2025 | 19.14 | 19.27 | 18.61 | 18.61 | 18.61 | -1.95% | 4,778 |
| Nov 14, 2025 | 19.40 | 19.40 | 18.98 | 18.98 | 18.98 | -4.81% | 11,756 |
| Nov 13, 2025 | 20.66 | 20.66 | 19.94 | 19.94 | 19.94 | -3.16% | 504 |
| Nov 12, 2025 | 20.90 | 20.90 | 20.43 | 20.59 | 20.59 | -1.25% | 2,738 |
| Nov 11, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -2.30% | 553 |
| Nov 10, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.96% | 705 |
| Nov 7, 2025 | 20.46 | 20.93 | 20.46 | 20.93 | 20.93 | 1.80% | 784 |
| Nov 6, 2025 | 20.75 | 20.75 | 20.50 | 20.56 | 20.56 | -2.79% | 6,630 |
| Nov 5, 2025 | 20.88 | 21.21 | 20.78 | 21.15 | 21.15 | 3.12% | 3,353 |
| Nov 4, 2025 | 21.53 | 21.53 | 20.40 | 20.51 | 20.51 | -4.74% | 2,612 |
| Nov 3, 2025 | 21.50 | 21.64 | 21.50 | 21.53 | 21.53 | -1.37% | 2,435 |
| Oct 31, 2025 | 21.99 | 22.15 | 21.83 | 21.83 | 21.83 | 1.53% | 17,037 |
| Oct 30, 2025 | 21.79 | 21.79 | 21.50 | 21.50 | 21.50 | -4.44% | 1,158 |
| Oct 29, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.88% | 850 |
| Oct 28, 2025 | 22.98 | 22.98 | 22.70 | 22.70 | 22.70 | -1.77% | 1,071 |
| Oct 27, 2025 | 22.88 | 23.11 | 22.87 | 23.11 | 23.11 | 3.82% | 9,189 |
| Oct 24, 2025 | 22.19 | 22.26 | 22.18 | 22.26 | 22.26 | -0.18% | 533 |
| Oct 23, 2025 | 22.02 | 22.30 | 22.02 | 22.30 | 22.30 | 2.48% | 802 |
| Oct 22, 2025 | 21.60 | 21.78 | 21.60 | 21.76 | 21.76 | -3.50% | 2,048 |
| Oct 21, 2025 | 22.39 | 22.55 | 22.38 | 22.55 | 22.55 | 1.58% | 25,339 |
| Oct 20, 2025 | 21.99 | 22.36 | 21.99 | 22.20 | 22.20 | 3.79% | 7,292 |
| Oct 17, 2025 | 21.23 | 21.44 | 21.15 | 21.39 | 21.39 | -1.16% | 10,786 |
| Oct 16, 2025 | 22.30 | 22.42 | 21.64 | 21.64 | 21.64 | -3.18% | 21,277 |
| Oct 15, 2025 | 22.48 | 22.50 | 22.22 | 22.35 | 22.35 | -2.06% | 19,242 |
| Oct 14, 2025 | 22.75 | 22.82 | 22.28 | 22.82 | 22.82 | -2.10% | 20,849 |
| Oct 10, 2025 | 23.64 | 23.66 | 23.19 | 23.31 | 23.31 | -2.63% | 1,824 |
| Oct 9, 2025 | 23.97 | 23.97 | 23.87 | 23.94 | 23.94 | -0.99% | 1,670 |
| Oct 8, 2025 | 24.01 | 24.18 | 24.01 | 24.18 | 24.18 | 1.55% | 4,362 |
| Oct 7, 2025 | 24.13 | 24.13 | 23.81 | 23.81 | 23.81 | -1.77% | 721 |
| Oct 6, 2025 | 24.24 | 24.31 | 24.17 | 24.24 | 24.24 | 1.34% | 2,367 |
| Oct 3, 2025 | 23.70 | 24.02 | 23.70 | 23.92 | 23.92 | 0.72% | 9,821 |
| Oct 2, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 2.02% | 1,102 |
| Oct 1, 2025 | 23.28 | 23.42 | 23.28 | 23.28 | 23.28 | 2.33% | 1,546 |
| Sep 30, 2025 | 22.58 | 22.75 | 22.57 | 22.75 | 22.75 | 0.18% | 13,097 |
| Sep 29, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 1.70% | 397 |
| Sep 26, 2025 | 22.21 | 22.33 | 22.19 | 22.33 | 22.33 | 0.36% | 2,023 |
| Sep 25, 2025 | 22.58 | 22.62 | 22.09 | 22.25 | 22.25 | -2.88% | 5,097 |
| Sep 24, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.55% | 121 |
| Sep 23, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.13% | 230 |
| Sep 22, 2025 | 22.59 | 22.70 | 22.57 | 22.59 | 22.59 | -2.96% | 18,642 |
| Sep 19, 2025 | 23.11 | 23.28 | 23.10 | 23.28 | 23.28 | -0.30% | 10,047 |
| Sep 18, 2025 | 23.41 | 23.49 | 23.35 | 23.35 | 23.35 | 1.21% | 6,803 |
| Sep 17, 2025 | 23.00 | 23.07 | 23.00 | 23.07 | 23.07 | -0.60% | 1,207 |
| Sep 16, 2025 | 22.93 | 23.21 | 22.89 | 23.21 | 23.21 | 1.27% | 6,516 |
| Sep 15, 2025 | 23.08 | 23.18 | 22.92 | 22.92 | 22.92 | -2.34% | 10,455 |
| Sep 12, 2025 | 23.27 | 23.47 | 23.26 | 23.47 | 23.47 | 1.56% | 1,212 |
| Sep 11, 2025 | 23.05 | 23.11 | 23.05 | 23.11 | 23.11 | 0.48% | 960 |
| Sep 10, 2025 | 23.06 | 23.06 | 22.94 | 23.00 | 23.00 | 2.22% | 801 |
| Sep 9, 2025 | 22.75 | 22.75 | 22.43 | 22.50 | 22.50 | -0.79% | 5,701 |