Grayscale Bitcoin Covered Call ETF (BTCC)
NYSEARCA: BTCC · Real-Time Price · USD
36.27
+0.19 (0.54%)
Aug 13, 2025, 4:00 PM - Market closed
BTCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 36.15 | 36.30 | 36.13 | 36.27 | 36.27 | 0.55% | 29,486 |
| Aug 12, 2025 | 36.02 | 36.14 | 35.83 | 36.08 | 36.08 | 0.38% | 28,905 |
| Aug 11, 2025 | 35.91 | 36.12 | 35.91 | 35.94 | 35.94 | 1.38% | 39,935 |
| Aug 8, 2025 | 35.54 | 36.00 | 35.41 | 35.45 | 35.45 | -0.35% | 49,834 |
| Aug 7, 2025 | 35.46 | 35.63 | 35.35 | 35.58 | 35.58 | 1.49% | 10,206 |
| Aug 6, 2025 | 34.75 | 35.14 | 34.75 | 35.05 | 35.05 | 1.39% | 19,437 |
| Aug 5, 2025 | 34.70 | 34.83 | 34.34 | 34.57 | 34.57 | -0.75% | 29,437 |
| Aug 4, 2025 | 34.96 | 35.05 | 34.82 | 34.83 | 34.83 | 1.22% | 10,295 |
| Aug 1, 2025 | 34.75 | 35.01 | 34.24 | 34.41 | 34.41 | -2.02% | 48,944 |
| Jul 31, 2025 | 35.41 | 35.69 | 35.11 | 35.12 | 35.12 | 0.17% | 30,868 |
| Jul 30, 2025 | 35.38 | 35.53 | 34.74 | 35.06 | 35.06 | -0.45% | 35,178 |
| Jul 29, 2025 | 35.55 | 35.55 | 35.19 | 35.22 | 35.22 | -0.19% | 47,114 |
| Jul 28, 2025 | 35.25 | 35.45 | 35.11 | 35.29 | 35.29 | 1.51% | 29,761 |
| Jul 25, 2025 | 34.80 | 35.05 | 34.50 | 34.76 | 34.76 | -1.88% | 68,129 |
| Jul 24, 2025 | 35.17 | 35.51 | 35.03 | 35.43 | 35.43 | 0.79% | 45,265 |
| Jul 23, 2025 | 35.07 | 35.25 | 34.87 | 35.15 | 35.15 | -5.53% | 48,269 |
| Jul 22, 2025 | 37.08 | 37.36 | 36.91 | 37.21 | 35.35 | 1.61% | 77,235 |
| Jul 21, 2025 | 37.06 | 37.27 | 36.60 | 36.62 | 34.79 | -0.25% | 94,069 |
| Jul 18, 2025 | 37.01 | 37.08 | 36.69 | 36.71 | 34.88 | -1.34% | 25,437 |
| Jul 17, 2025 | 37.00 | 37.29 | 36.97 | 37.21 | 35.35 | 0.36% | 22,002 |
| Jul 16, 2025 | 36.98 | 37.14 | 36.84 | 37.08 | 35.22 | 1.44% | 34,209 |
| Jul 15, 2025 | 36.75 | 36.89 | 36.40 | 36.55 | 34.72 | -0.89% | 28,256 |
| Jul 14, 2025 | 37.13 | 37.30 | 36.78 | 36.88 | 35.04 | 0.51% | 16,675 |
| Jul 11, 2025 | 36.50 | 36.75 | 36.50 | 36.69 | 34.86 | 0.07% | 30,839 |
| Jul 10, 2025 | 36.50 | 36.68 | 36.41 | 36.67 | 34.83 | 0.26% | 31,441 |
| Jul 9, 2025 | 36.35 | 36.65 | 36.26 | 36.57 | 34.74 | 0.85% | 29,923 |
| Jul 8, 2025 | 36.30 | 36.34 | 36.10 | 36.26 | 34.45 | 0.54% | 41,184 |
| Jul 7, 2025 | 36.08 | 36.17 | 35.97 | 36.07 | 34.26 | 0.03% | 39,461 |
| Jul 3, 2025 | 36.00 | 36.20 | 36.00 | 36.06 | 34.25 | 0.17% | 10,211 |
| Jul 2, 2025 | 35.77 | 36.13 | 35.64 | 35.99 | 34.20 | 1.35% | 44,019 |
| Jul 1, 2025 | 35.72 | 35.72 | 35.50 | 35.51 | 33.74 | -0.52% | 27,386 |
| Jun 30, 2025 | 35.77 | 35.77 | 35.55 | 35.70 | 33.92 | 0.11% | 34,546 |
| Jun 27, 2025 | 35.80 | 35.80 | 35.55 | 35.66 | 33.88 | -0.23% | 11,328 |
| Jun 26, 2025 | 35.81 | 35.85 | 35.70 | 35.74 | 33.96 | 0.03% | 16,257 |
| Jun 25, 2025 | 35.84 | 35.84 | 35.61 | 35.73 | 33.95 | -4.53% | 28,161 |
| Jun 24, 2025 | 37.47 | 37.54 | 37.31 | 37.43 | 33.70 | 1.52% | 5,725 |
| Jun 23, 2025 | 36.22 | 36.89 | 36.00 | 36.87 | 33.19 | 0.24% | 10,529 |
| Jun 20, 2025 | 37.39 | 37.39 | 36.60 | 36.78 | 33.12 | -0.73% | 16,875 |
| Jun 18, 2025 | 37.00 | 37.23 | 37.00 | 37.05 | 33.36 | 0.14% | 5,935 |
| Jun 17, 2025 | 37.09 | 37.22 | 36.75 | 37.00 | 33.31 | -1.44% | 20,667 |
| Jun 16, 2025 | 37.34 | 37.57 | 37.34 | 37.54 | 33.80 | 1.65% | 7,836 |
| Jun 13, 2025 | 37.00 | 37.08 | 36.78 | 36.93 | 33.25 | -0.83% | 9,797 |
| Jun 12, 2025 | 37.00 | 37.40 | 36.99 | 37.24 | 33.53 | -0.20% | 16,293 |
| Jun 11, 2025 | 37.36 | 37.45 | 37.26 | 37.31 | 33.60 | 0.03% | 12,261 |
| Jun 10, 2025 | 37.19 | 37.40 | 37.16 | 37.30 | 33.59 | 0.14% | 6,882 |
| Jun 9, 2025 | 37.14 | 37.25 | 36.98 | 37.25 | 33.54 | 1.95% | 9,415 |
| Jun 6, 2025 | 36.51 | 36.70 | 36.40 | 36.54 | 32.90 | 1.66% | 9,106 |
| Jun 5, 2025 | 36.75 | 36.75 | 35.90 | 35.94 | 32.36 | -1.81% | 15,023 |
| Jun 4, 2025 | 36.66 | 36.70 | 36.45 | 36.61 | 32.96 | -0.31% | 32,743 |
| Jun 3, 2025 | 36.70 | 36.81 | 36.46 | 36.72 | 33.06 | 0.95% | 26,613 |