Grayscale Ethereum Covered Call ETF (ETCO)
NYSEARCA: ETCO · Real-Time Price · USD
32.64
+0.31 (0.95%)
Sep 26, 2025, 4:00 PM EDT - Market closed
ETCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.00 | 32.64 | 31.99 | 32.64 | 32.64 | 0.94% | 5,851 |
| Sep 25, 2025 | 32.52 | 33.40 | 31.46 | 32.33 | 32.33 | -5.25% | 10,942 |
| Sep 24, 2025 | 34.17 | 34.24 | 33.82 | 34.13 | 34.13 | 0.60% | 7,784 |
| Sep 23, 2025 | 34.20 | 34.57 | 33.92 | 33.92 | 33.92 | 0.11% | 17,812 |
| Sep 22, 2025 | 34.75 | 34.75 | 33.84 | 33.89 | 33.89 | -6.34% | 26,704 |
| Sep 19, 2025 | 36.39 | 36.87 | 36.18 | 36.18 | 36.18 | -2.47% | 25,607 |
| Sep 18, 2025 | 36.64 | 37.19 | 36.57 | 37.10 | 37.10 | -1.31% | 30,070 |
| Sep 17, 2025 | 36.23 | 39.77 | 35.95 | 37.59 | 37.59 | 4.48% | 9,814 |
| Sep 16, 2025 | 36.10 | 36.77 | 35.76 | 35.98 | 35.98 | 0.14% | 9,565 |
| Sep 15, 2025 | 35.37 | 38.08 | 35.36 | 35.93 | 35.93 | -1.27% | 82,383 |
| Sep 12, 2025 | 36.05 | 36.39 | 35.90 | 36.39 | 36.39 | 1.53% | 9,886 |
| Sep 11, 2025 | 35.47 | 35.84 | 35.18 | 35.84 | 35.84 | 2.71% | 11,793 |
| Sep 10, 2025 | 35.11 | 35.37 | 34.90 | 34.90 | 34.90 | 0.97% | 5,884 |
| Sep 9, 2025 | 34.84 | 34.91 | 34.50 | 34.56 | 34.56 | -0.10% | 9,310 |
| Sep 8, 2025 | 34.66 | 35.08 | 34.59 | 34.59 | 34.59 | 0.27% | 15,739 |
| Sep 5, 2025 | 35.24 | 35.26 | 34.14 | 34.50 | 34.50 | 0.68% | 38,290 |