Global X Enhanced Bitcoin Covered Call ETF (NEO:BCCL)
Canada · Delayed Price · Currency is CAD 12.16
0.00 (0.00%)
Sep 22, 2026, 3:59 PM EST
NEO:BCCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.05 | 12.20 | 12.04 | 12.16 | 12.16 | - | 36,618 |
| Sep 21, 2026 | 11.94 | 12.16 | 11.87 | 12.16 | 12.16 | 6.48% | 28,714 |
| Sep 18, 2026 | 11.09 | 11.44 | 11.09 | 11.42 | 11.42 | 5.74% | 8,418 |
| Sep 17, 2026 | 10.60 | 10.88 | 10.60 | 10.80 | 10.80 | 0.28% | 32,101 |
| Sep 16, 2026 | 10.65 | 10.79 | 10.59 | 10.77 | 10.77 | 0.75% | 6,515 |
| Sep 15, 2026 | 10.81 | 10.81 | 10.50 | 10.69 | 10.69 | -5.90% | 24,449 |
| Sep 14, 2026 | 11.05 | 11.36 | 11.05 | 11.36 | 11.36 | 3.65% | 25,206 |
| Sep 11, 2026 | 10.97 | 11.16 | 10.91 | 10.96 | 10.96 | -0.36% | 5,279 |
| Sep 10, 2026 | 10.86 | 11.00 | 10.82 | 11.00 | 11.00 | - | 5,746 |
| Sep 9, 2026 | 11.11 | 11.11 | 11.00 | 11.00 | 11.00 | 0.09% | 7,780 |
| Sep 8, 2026 | 11.01 | 11.08 | 10.88 | 10.99 | 10.99 | -2.14% | 41,048 |
| Sep 4, 2026 | 11.18 | 11.24 | 11.10 | 11.23 | 11.23 | -1.49% | 59,494 |
| Sep 3, 2026 | 11.03 | 11.40 | 11.01 | 11.40 | 11.40 | 4.68% | 12,264 |
| Sep 2, 2026 | 10.81 | 10.90 | 10.81 | 10.89 | 10.89 | 0.28% | 3,394 |
| Sep 1, 2026 | 10.93 | 11.03 | 10.77 | 10.86 | 10.86 | -2.34% | 15,678 |
| Aug 31, 2026 | 10.98 | 11.13 | 10.92 | 11.12 | 11.12 | 1.28% | 24,585 |
| Aug 28, 2026 | 11.29 | 11.36 | 11.05 | 11.14 | 10.98 | -0.44% | 11,568 |
| Aug 27, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.03 | - | 22,832 |
| Aug 26, 2026 | 11.20 | 11.23 | 11.07 | 11.19 | 11.03 | 2.47% | 37,647 |
| Aug 25, 2026 | 11.19 | 11.23 | 10.92 | 10.92 | 10.76 | - | 8,013 |
| Aug 24, 2026 | 11.19 | 11.25 | 10.92 | 10.92 | 10.76 | - | 45,087 |
| Aug 21, 2026 | 10.90 | 10.95 | 10.75 | 10.92 | 10.76 | 5.20% | 78,247 |
| Aug 20, 2026 | 10.00 | 10.38 | 10.00 | 10.38 | 10.23 | 9.26% | 26,667 |
| Aug 19, 2026 | 9.88 | 9.88 | 9.50 | 9.50 | 9.36 | - | 615 |
| Aug 18, 2026 | 9.34 | 9.51 | 9.34 | 9.50 | 9.36 | 1.40% | 21,321 |
| Aug 17, 2026 | 9.25 | 9.43 | 9.23 | 9.37 | 9.24 | 2.18% | 15,666 |
| Aug 14, 2026 | 9.16 | 9.23 | 9.08 | 9.17 | 9.04 | -1.40% | 19,419 |
| Aug 13, 2026 | 9.50 | 9.54 | 9.40 | 9.46 | 9.17 | 0.32% | 19,468 |
| Aug 12, 2026 | 9.47 | 9.49 | 9.41 | 9.43 | 9.14 | -0.32% | 3,836 |
| Aug 11, 2026 | 9.55 | 9.56 | 9.40 | 9.46 | 9.17 | -0.22% | 8,519 |
| Aug 10, 2026 | 9.67 | 9.67 | 9.48 | 9.48 | 9.19 | -1.55% | 23,526 |
| Aug 7, 2026 | 9.59 | 9.70 | 9.59 | 9.63 | 9.33 | -0.11% | 14,829 |
| Aug 6, 2026 | 9.65 | 9.71 | 9.64 | 9.64 | 9.34 | -0.72% | 1,159 |
| Aug 5, 2026 | 9.66 | 9.71 | 9.63 | 9.71 | 9.41 | 0.52% | 15,252 |
| Aug 4, 2026 | 9.55 | 9.67 | 9.53 | 9.66 | 9.36 | 2.87% | 14,549 |
| Jul 31, 2026 | 9.53 | 9.53 | 9.29 | 9.39 | 9.10 | -2.49% | 24,376 |
| Jul 30, 2026 | 9.80 | 9.82 | 9.75 | 9.79 | 9.33 | 1.98% | 14,263 |
| Jul 29, 2026 | 9.77 | 9.79 | 9.60 | 9.60 | 9.15 | -1.34% | 9,499 |
| Jul 28, 2026 | 9.66 | 9.73 | 9.66 | 9.73 | 9.27 | -0.31% | 8,967 |
| Jul 27, 2026 | 9.88 | 9.89 | 9.76 | 9.76 | 9.30 | - | 751 |
| Jul 24, 2026 | 9.79 | 9.79 | 9.67 | 9.76 | 9.30 | -0.20% | 3,856 |
| Jul 23, 2026 | 9.86 | 9.86 | 9.78 | 9.78 | 9.32 | -1.80% | 1,794 |
| Jul 22, 2026 | 9.92 | 9.98 | 9.92 | 9.96 | 9.49 | -0.70% | 13,490 |
| Jul 21, 2026 | 10.08 | 10.08 | 10.00 | 10.03 | 9.56 | 4.05% | 1,586 |
| Jul 20, 2026 | 9.77 | 9.77 | 9.64 | 9.64 | 9.19 | - | 100 |
| Jul 17, 2026 | 9.39 | 9.64 | 9.39 | 9.64 | 9.19 | 0.21% | 12,778 |
| Jul 16, 2026 | 9.62 | 9.75 | 9.62 | 9.62 | 9.17 | -1.33% | 35,268 |
| Jul 15, 2026 | 9.88 | 9.88 | 9.75 | 9.75 | 9.29 | 0.11% | 13,343 |
| Jul 14, 2026 | 9.79 | 9.95 | 9.77 | 9.91 | 9.28 | 3.55% | 15,882 |
| Jul 13, 2026 | 9.67 | 9.67 | 9.57 | 9.57 | 8.97 | -3.13% | 3,431 |