Global X Bitcoin Covered Call ETF (BCCC)
BATS: BCCC · Real-Time Price · USD
27.20
+0.39 (1.44%)
Aug 13, 2025, 4:00 PM - Market closed
BCCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 26.96 | 27.21 | 26.90 | 27.20 | 27.20 | 1.44% | 13,393 |
| Aug 12, 2025 | 26.83 | 26.90 | 26.70 | 26.81 | 26.81 | 0.34% | 11,774 |
| Aug 11, 2025 | 26.96 | 26.96 | 26.62 | 26.72 | 26.72 | 0.85% | 12,565 |
| Aug 8, 2025 | 26.54 | 26.60 | 26.46 | 26.50 | 26.34 | -0.35% | 14,586 |
| Aug 7, 2025 | 26.41 | 26.62 | 26.41 | 26.59 | 26.44 | 0.41% | 17,417 |
| Aug 6, 2025 | 26.06 | 26.48 | 26.06 | 26.48 | 26.33 | 1.46% | 13,001 |
| Aug 5, 2025 | 26.13 | 26.19 | 25.95 | 26.10 | 25.95 | -0.31% | 9,935 |
| Aug 4, 2025 | 26.14 | 26.30 | 26.01 | 26.18 | 26.03 | 0.04% | 5,340 |
| Aug 1, 2025 | 26.63 | 26.63 | 26.07 | 26.17 | 25.84 | -0.57% | 20,007 |
| Jul 31, 2025 | 26.40 | 26.47 | 26.32 | 26.32 | 25.98 | -0.09% | 5,000 |
| Jul 30, 2025 | 26.44 | 26.57 | 26.25 | 26.34 | 26.01 | -0.19% | 5,420 |
| Jul 29, 2025 | 26.69 | 26.69 | 26.30 | 26.39 | 26.06 | -0.31% | 12,498 |
| Jul 28, 2025 | 26.64 | 26.64 | 26.45 | 26.48 | 26.14 | 0.24% | 12,001 |
| Jul 25, 2025 | 26.22 | 26.44 | 26.05 | 26.41 | 25.89 | -1.33% | 13,599 |
| Jul 24, 2025 | 26.58 | 26.87 | 26.55 | 26.77 | 26.24 | 0.59% | 29,087 |
| Jul 23, 2025 | 26.65 | 26.66 | 26.47 | 26.61 | 26.09 | -0.32% | 10,991 |
| Jul 22, 2025 | 26.70 | 26.75 | 26.54 | 26.70 | 26.17 | 1.51% | 5,207 |
| Jul 21, 2025 | 26.60 | 26.69 | 26.30 | 26.30 | 25.78 | -0.76% | 20,190 |
| Jul 18, 2025 | 26.72 | 26.74 | 26.42 | 26.50 | 25.80 | -0.63% | 7,602 |
| Jul 17, 2025 | 26.51 | 26.84 | 26.45 | 26.67 | 25.96 | 0.06% | 7,177 |
| Jul 16, 2025 | 26.65 | 26.66 | 26.59 | 26.66 | 25.95 | 1.79% | 4,852 |
| Jul 15, 2025 | 26.50 | 26.55 | 26.15 | 26.19 | 25.49 | -1.90% | 12,808 |
| Jul 14, 2025 | 27.10 | 27.10 | 26.62 | 26.69 | 25.98 | 0.16% | 19,813 |
| Jul 11, 2025 | 26.70 | 26.70 | 26.52 | 26.65 | 25.72 | 2.08% | 7,074 |
| Jul 10, 2025 | 25.99 | 26.15 | 25.70 | 26.11 | 25.20 | 0.71% | 16,372 |
| Jul 9, 2025 | 25.56 | 25.94 | 25.40 | 25.92 | 25.02 | 2.10% | 8,306 |
| Jul 8, 2025 | 25.42 | 25.48 | 25.31 | 25.39 | 24.51 | 0.58% | 7,463 |
| Jul 7, 2025 | 25.42 | 25.42 | 25.21 | 25.24 | 24.36 | -1.43% | 3,642 |
| Jul 3, 2025 | 25.67 | 25.78 | 25.60 | 25.60 | 24.53 | -0.03% | 1,882 |
| Jul 2, 2025 | 25.37 | 25.64 | 25.35 | 25.61 | 24.54 | 2.96% | 2,373 |
| Jul 1, 2025 | 25.13 | 25.13 | 24.87 | 24.87 | 23.83 | -1.54% | 3,340 |
| Jun 30, 2025 | 25.36 | 25.36 | 25.07 | 25.26 | 24.21 | - | 11,194 |
| Jun 27, 2025 | 25.19 | 25.33 | 25.19 | 25.26 | 24.07 | -0.34% | 1,410 |
| Jun 26, 2025 | 25.44 | 25.44 | 25.25 | 25.35 | 24.15 | 0.03% | 2,765 |
| Jun 25, 2025 | 25.30 | 25.38 | 25.30 | 25.34 | 24.15 | 1.25% | 1,743 |
| Jun 24, 2025 | 24.86 | 25.08 | 24.86 | 25.03 | 23.85 | 1.39% | 1,534 |
| Jun 23, 2025 | 24.34 | 24.69 | 24.09 | 24.69 | 23.52 | -0.52% | 20,084 |
| Jun 20, 2025 | 25.41 | 25.41 | 24.82 | 24.82 | 23.45 | -0.29% | 1,791 |
| Jun 18, 2025 | 25.05 | 25.17 | 24.89 | 24.89 | 23.52 | -0.53% | 3,553 |
| Jun 17, 2025 | 25.25 | 25.25 | 24.92 | 25.02 | 23.65 | -2.44% | 2,016 |
| Jun 16, 2025 | 25.39 | 25.65 | 25.35 | 25.65 | 24.24 | 1.53% | 6,879 |
| Jun 13, 2025 | 25.24 | 25.32 | 25.24 | 25.26 | 23.69 | -1.30% | 2,573 |
| Jun 12, 2025 | 25.62 | 25.88 | 25.59 | 25.59 | 24.01 | -0.95% | 3,432 |
| Jun 11, 2025 | 26.10 | 26.11 | 25.84 | 25.84 | 24.24 | -0.54% | 4,711 |
| Jun 10, 2025 | 26.04 | 26.04 | 25.83 | 25.98 | 24.37 | 0.62% | 8,970 |
| Jun 9, 2025 | 25.67 | 25.86 | 25.67 | 25.82 | 24.22 | 3.57% | 7,965 |
| Jun 6, 2025 | 25.16 | 25.16 | 24.93 | 24.93 | 23.38 | 2.06% | 903 |
| Jun 5, 2025 | 25.42 | 25.42 | 24.43 | 24.43 | 22.91 | -2.61% | 6,022 |