Global X Bitcoin Covered Call ETF (BCCC)
BATS: BCCC · Real-Time Price · USD
25.26
-0.09 (-0.34%)
At close: Jun 27, 2025, 4:00 PM
25.26
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:10 PM EDT
BCCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.19 | 25.28 | 25.19 | 25.28 | - | -0.30% | 823 |
| Jun 26, 2025 | 25.44 | 25.44 | 25.25 | 25.35 | 25.35 | 0.03% | 2,765 |
| Jun 25, 2025 | 25.30 | 25.38 | 25.30 | 25.34 | 25.34 | 1.25% | 1,743 |
| Jun 24, 2025 | 24.86 | 25.08 | 24.86 | 25.03 | 25.03 | 1.39% | 1,534 |
| Jun 23, 2025 | 24.34 | 24.69 | 24.09 | 24.69 | 24.69 | -0.52% | 20,084 |
| Jun 20, 2025 | 25.41 | 25.41 | 24.82 | 24.82 | 24.61 | -0.29% | 1,791 |
| Jun 18, 2025 | 25.05 | 25.17 | 24.89 | 24.89 | 24.69 | -0.53% | 3,553 |
| Jun 17, 2025 | 25.25 | 25.25 | 24.92 | 25.02 | 24.82 | -2.44% | 2,016 |
| Jun 16, 2025 | 25.39 | 25.65 | 25.35 | 25.65 | 25.44 | 1.53% | 6,879 |
| Jun 13, 2025 | 25.24 | 25.32 | 25.24 | 25.26 | 24.87 | -1.30% | 2,573 |
| Jun 12, 2025 | 25.62 | 25.88 | 25.59 | 25.59 | 25.19 | -0.95% | 3,432 |
| Jun 11, 2025 | 26.10 | 26.11 | 25.84 | 25.84 | 25.44 | -0.54% | 4,711 |
| Jun 10, 2025 | 26.04 | 26.04 | 25.83 | 25.98 | 25.57 | 0.62% | 8,970 |
| Jun 9, 2025 | 25.67 | 25.86 | 25.67 | 25.82 | 25.42 | 3.57% | 7,965 |
| Jun 6, 2025 | 25.16 | 25.16 | 24.93 | 24.93 | 24.54 | 2.06% | 903 |
| Jun 5, 2025 | 25.42 | 25.42 | 24.43 | 24.43 | 24.05 | -2.61% | 6,022 |