Grayscale Ethereum Covered Call ETF (ETCO)
NYSEARCA: ETCO · Real-Time Price · USD
20.51
-0.60 (-2.84%)
Dec 5, 2025, 4:00 PM EST - Market closed
ETCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.79 | 21.08 | 20.45 | 20.51 | 20.51 | -2.84% | 12,235 |
| Dec 4, 2025 | 21.10 | 21.21 | 20.69 | 21.11 | 21.11 | 0.76% | 4,912 |
| Dec 3, 2025 | 20.51 | 20.95 | 20.50 | 20.95 | 20.95 | 4.48% | 8,365 |
| Dec 2, 2025 | 19.57 | 20.33 | 19.57 | 20.05 | 20.05 | 7.56% | 3,891 |
| Dec 1, 2025 | 19.20 | 19.20 | 18.49 | 18.64 | 18.64 | -8.14% | 6,192 |
| Nov 28, 2025 | 20.32 | 20.42 | 20.17 | 20.29 | 20.29 | 1.36% | 5,917 |
| Nov 26, 2025 | 19.68 | 20.03 | 19.50 | 20.02 | 20.02 | -1.99% | 1,563 |
| Nov 25, 2025 | 20.25 | 20.55 | 20.10 | 20.43 | 19.63 | 0.03% | 8,207 |
| Nov 24, 2025 | 19.65 | 20.42 | 19.65 | 20.42 | 19.62 | 6.54% | 4,764 |
| Nov 21, 2025 | 19.08 | 19.40 | 19.01 | 19.17 | 18.41 | -2.36% | 3,621 |
| Nov 20, 2025 | 20.88 | 20.88 | 19.44 | 19.63 | 18.86 | -3.43% | 8,588 |
| Nov 19, 2025 | 21.50 | 21.50 | 20.00 | 20.33 | 19.53 | -5.42% | 8,931 |
| Nov 18, 2025 | 21.22 | 21.62 | 21.22 | 21.49 | 20.65 | 4.00% | 7,378 |
| Nov 17, 2025 | 20.92 | 21.77 | 20.44 | 20.67 | 19.85 | -3.04% | 7,210 |
| Nov 14, 2025 | 21.10 | 21.81 | 21.10 | 21.31 | 20.48 | -0.69% | 5,424 |
| Nov 13, 2025 | 23.17 | 23.17 | 21.46 | 21.46 | 20.62 | -9.98% | 3,678 |
| Nov 12, 2025 | 24.32 | 24.32 | 23.62 | 23.84 | 22.16 | -0.51% | 8,104 |
| Nov 11, 2025 | 24.30 | 24.34 | 23.95 | 23.96 | 22.28 | -2.26% | 5,020 |
| Nov 10, 2025 | 23.88 | 24.56 | 23.88 | 24.52 | 22.79 | 2.73% | 8,507 |
| Nov 7, 2025 | 22.30 | 23.87 | 22.29 | 23.87 | 22.19 | 4.04% | 7,783 |
| Nov 6, 2025 | 23.07 | 23.20 | 22.77 | 22.94 | 21.33 | -3.15% | 14,316 |
| Nov 5, 2025 | 22.99 | 23.82 | 22.99 | 23.69 | 22.02 | 6.77% | 10,985 |
| Nov 4, 2025 | 23.96 | 24.64 | 22.08 | 22.18 | 20.62 | -10.40% | 11,413 |
| Nov 3, 2025 | 25.62 | 25.62 | 24.67 | 24.76 | 23.02 | -5.17% | 17,618 |
| Oct 31, 2025 | 26.05 | 26.51 | 25.88 | 26.11 | 24.27 | 3.60% | 11,575 |
| Oct 30, 2025 | 25.80 | 26.00 | 25.20 | 25.20 | 23.43 | -4.44% | 47,475 |
| Oct 29, 2025 | 26.89 | 26.94 | 26.28 | 26.37 | 24.52 | -5.48% | 14,541 |
| Oct 28, 2025 | 28.27 | 28.29 | 27.90 | 27.90 | 24.97 | -1.21% | 16,467 |
| Oct 27, 2025 | 28.15 | 28.28 | 27.96 | 28.24 | 25.28 | 3.90% | 14,933 |
| Oct 24, 2025 | 27.36 | 27.36 | 26.91 | 27.18 | 24.33 | 1.78% | 17,263 |
| Oct 23, 2025 | 26.82 | 27.06 | 26.20 | 26.71 | 23.90 | 1.35% | 16,106 |
| Oct 22, 2025 | 26.88 | 26.88 | 26.31 | 26.35 | 23.58 | -3.76% | 12,656 |
| Oct 21, 2025 | 26.62 | 27.58 | 26.62 | 27.38 | 24.50 | 1.71% | 5,431 |
| Oct 20, 2025 | 27.29 | 27.36 | 26.62 | 26.92 | 24.09 | 2.97% | 45,093 |
| Oct 17, 2025 | 25.98 | 26.24 | 25.61 | 26.14 | 23.40 | -2.33% | 13,253 |
| Oct 16, 2025 | 27.69 | 27.88 | 26.50 | 26.77 | 23.96 | -2.17% | 15,549 |
| Oct 15, 2025 | 27.51 | 28.15 | 27.12 | 27.36 | 24.49 | -2.64% | 18,926 |
| Oct 14, 2025 | 27.23 | 28.43 | 27.08 | 28.10 | 25.15 | -6.88% | 22,695 |
| Oct 13, 2025 | 29.11 | 30.31 | 29.11 | 30.18 | 25.86 | 4.87% | 26,738 |
| Oct 10, 2025 | 30.65 | 30.75 | 28.52 | 28.78 | 24.66 | -5.59% | 29,497 |
| Oct 9, 2025 | 31.22 | 31.22 | 30.19 | 30.48 | 26.12 | -3.78% | 26,345 |
| Oct 8, 2025 | 31.44 | 31.76 | 31.09 | 31.68 | 27.14 | 1.25% | 14,710 |
| Oct 7, 2025 | 32.06 | 32.30 | 31.11 | 31.29 | 26.81 | -2.86% | 7,351 |
| Oct 6, 2025 | 31.50 | 32.23 | 31.50 | 32.21 | 27.60 | 3.14% | 9,790 |
| Oct 3, 2025 | 31.14 | 31.42 | 30.89 | 31.23 | 26.76 | -0.04% | 8,106 |
| Oct 2, 2025 | 31.24 | 31.29 | 31.08 | 31.24 | 26.77 | 0.19% | 5,974 |
| Oct 1, 2025 | 31.22 | 31.24 | 31.10 | 31.18 | 26.72 | -0.42% | 12,660 |
| Sep 30, 2025 | 31.04 | 31.31 | 31.04 | 31.31 | 26.83 | 0.62% | 17,133 |
| Sep 29, 2025 | 31.00 | 31.84 | 30.96 | 31.12 | 26.66 | -4.65% | 9,325 |
| Sep 26, 2025 | 32.00 | 32.64 | 31.99 | 32.64 | 26.04 | 0.94% | 5,851 |