Global X Enhanced Bitcoin Covered Call ETF (NEO:BCCL)
Canada · Delayed Price · Currency is CAD 9.46
+0.03 (0.32%)
Aug 13, 2026, 3:55 PM EST
NEO:BCCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 9.50 | 9.54 | 9.40 | 9.46 | 9.46 | 0.32% | 16,030 |
| Aug 12, 2026 | 9.47 | 9.49 | 9.41 | 9.43 | 9.43 | -0.32% | 3,836 |
| Aug 11, 2026 | 9.55 | 9.56 | 9.40 | 9.46 | 9.46 | -0.21% | 8,519 |
| Aug 10, 2026 | 9.67 | 9.67 | 9.48 | 9.48 | 9.48 | -1.56% | 23,526 |
| Aug 7, 2026 | 9.59 | 9.70 | 9.59 | 9.63 | 9.63 | -0.10% | 14,829 |
| Aug 6, 2026 | 9.65 | 9.71 | 9.64 | 9.64 | 9.64 | -0.72% | 1,159 |
| Aug 5, 2026 | 9.66 | 9.71 | 9.63 | 9.71 | 9.71 | 0.52% | 15,252 |
| Aug 4, 2026 | 9.55 | 9.67 | 9.53 | 9.66 | 9.66 | 2.88% | 14,549 |
| Jul 31, 2026 | 9.53 | 9.53 | 9.29 | 9.39 | 9.39 | -2.49% | 24,376 |
| Jul 30, 2026 | 9.80 | 9.82 | 9.75 | 9.79 | 9.63 | 1.98% | 14,263 |
| Jul 29, 2026 | 9.77 | 9.79 | 9.60 | 9.60 | 9.44 | -1.34% | 9,499 |
| Jul 28, 2026 | 9.66 | 9.73 | 9.66 | 9.73 | 9.57 | -0.30% | 8,967 |
| Jul 27, 2026 | 9.88 | 9.89 | 9.76 | 9.76 | 9.60 | - | 751 |
| Jul 24, 2026 | 9.79 | 9.79 | 9.67 | 9.76 | 9.60 | -0.21% | 3,856 |
| Jul 23, 2026 | 9.86 | 9.86 | 9.78 | 9.78 | 9.62 | -1.81% | 1,794 |
| Jul 22, 2026 | 9.92 | 9.98 | 9.92 | 9.96 | 9.80 | -0.70% | 13,490 |
| Jul 21, 2026 | 10.08 | 10.08 | 10.00 | 10.03 | 9.87 | 4.05% | 1,586 |
| Jul 20, 2026 | 9.77 | 9.77 | 9.64 | 9.64 | 9.48 | - | 100 |
| Jul 17, 2026 | 9.39 | 9.64 | 9.39 | 9.64 | 9.48 | 0.20% | 12,778 |
| Jul 16, 2026 | 9.62 | 9.75 | 9.62 | 9.62 | 9.46 | -1.33% | 35,268 |
| Jul 15, 2026 | 9.88 | 9.88 | 9.75 | 9.75 | 9.59 | 0.10% | 13,343 |
| Jul 14, 2026 | 9.79 | 9.95 | 9.77 | 9.91 | 9.58 | 3.56% | 15,882 |
| Jul 13, 2026 | 9.67 | 9.67 | 9.57 | 9.57 | 9.25 | -3.14% | 3,431 |
| Jul 10, 2026 | 9.94 | 9.98 | 9.83 | 9.88 | 9.55 | 1.03% | 14,314 |
| Jul 9, 2026 | 9.68 | 9.80 | 9.67 | 9.78 | 9.46 | 1.67% | 9,433 |
| Jul 8, 2026 | 9.58 | 9.62 | 9.45 | 9.62 | 9.30 | -2.34% | 40,464 |
| Jul 7, 2026 | 9.80 | 9.91 | 9.71 | 9.85 | 9.52 | 0.31% | 12,773 |
| Jul 6, 2026 | 9.50 | 9.89 | 9.50 | 9.82 | 9.49 | 2.62% | 42,690 |
| Jul 3, 2026 | 9.69 | 9.70 | 9.39 | 9.57 | 9.25 | 1.27% | 10,174 |
| Jul 2, 2026 | 9.35 | 9.52 | 9.35 | 9.45 | 9.14 | 5.35% | 17,642 |
| Jun 30, 2026 | 8.98 | 9.05 | 8.88 | 8.97 | 8.67 | -3.75% | 8,728 |
| Jun 29, 2026 | 9.37 | 9.49 | 9.30 | 9.49 | 9.01 | 3.03% | 7,252 |
| Jun 26, 2026 | 9.12 | 9.36 | 9.12 | 9.21 | 8.75 | - | 13,245 |
| Jun 25, 2026 | 9.26 | 9.26 | 9.00 | 9.21 | 8.75 | -2.02% | 19,443 |
| Jun 24, 2026 | 9.69 | 10.02 | 9.28 | 9.40 | 8.93 | -3.89% | 23,509 |
| Jun 23, 2026 | 9.40 | 9.82 | 9.40 | 9.78 | 9.29 | -3.17% | 15,231 |
| Jun 22, 2026 | 10.25 | 10.34 | 10.10 | 10.10 | 9.59 | 1.11% | 33,885 |
| Jun 19, 2026 | 10.15 | 10.28 | 9.69 | 9.99 | 9.49 | 1.84% | 5,413 |
| Jun 18, 2026 | 10.15 | 10.28 | 9.69 | 9.81 | 9.31 | -1.91% | 11,329 |
| Jun 17, 2026 | 10.15 | 10.28 | 10.00 | 10.00 | 9.50 | -1.67% | 3,895 |
| Jun 16, 2026 | 10.29 | 10.29 | 10.15 | 10.17 | 9.66 | -3.24% | 4,956 |
| Jun 15, 2026 | 10.45 | 10.62 | 10.41 | 10.51 | 9.98 | 11.34% | 13,456 |
| Jun 12, 2026 | 9.91 | 10.03 | 9.61 | 9.61 | 8.96 | - | 1,513 |
| Jun 11, 2026 | 9.78 | 9.90 | 9.61 | 9.61 | 8.96 | 0.10% | 164,835 |
| Jun 10, 2026 | 9.63 | 9.67 | 9.54 | 9.60 | 8.95 | -2.83% | 3,266 |
| Jun 9, 2026 | 9.71 | 9.88 | 9.49 | 9.88 | 9.22 | - | 3,809 |
| Jun 8, 2026 | 9.90 | 10.01 | 9.85 | 9.88 | 9.22 | 6.47% | 22,044 |
| Jun 5, 2026 | 9.74 | 9.74 | 9.09 | 9.28 | 8.66 | -6.26% | 29,739 |
| Jun 4, 2026 | 9.95 | 10.04 | 9.78 | 9.90 | 9.23 | -3.23% | 22,235 |
| Jun 3, 2026 | 10.53 | 10.53 | 10.23 | 10.23 | 9.54 | -3.22% | 21,762 |