Global X Bitcoin Covered Call ETF (NEO:BCCC)
Canada
· Delayed Price · Currency is CAD 22.33
+0.08 (0.36%)
Sep 26, 2025, 1:47 PM EDT
NEO:BCCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.21 | 22.33 | 22.19 | 22.33 | 22.33 | 0.36% | 2,023 |
| Sep 25, 2025 | 22.58 | 22.62 | 22.09 | 22.25 | 22.25 | -2.88% | 5,097 |
| Sep 24, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.55% | 121 |
| Sep 23, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.13% | 230 |
| Sep 22, 2025 | 22.59 | 22.70 | 22.57 | 22.59 | 22.59 | -2.96% | 18,642 |
| Sep 19, 2025 | 23.11 | 23.28 | 23.10 | 23.28 | 23.28 | -0.30% | 10,047 |
| Sep 18, 2025 | 23.41 | 23.49 | 23.35 | 23.35 | 23.35 | 1.21% | 6,803 |
| Sep 17, 2025 | 23.00 | 23.07 | 23.00 | 23.07 | 23.07 | -0.60% | 1,207 |
| Sep 16, 2025 | 22.93 | 23.21 | 22.89 | 23.21 | 23.21 | 1.27% | 6,516 |
| Sep 15, 2025 | 23.08 | 23.18 | 22.92 | 22.92 | 22.92 | -2.34% | 10,455 |
| Sep 12, 2025 | 23.27 | 23.47 | 23.26 | 23.47 | 23.47 | 1.56% | 1,212 |
| Sep 11, 2025 | 23.05 | 23.11 | 23.05 | 23.11 | 23.11 | 0.48% | 960 |
| Sep 10, 2025 | 23.06 | 23.06 | 22.94 | 23.00 | 23.00 | 2.22% | 801 |
| Sep 9, 2025 | 22.75 | 22.75 | 22.43 | 22.50 | 22.50 | -0.79% | 5,701 |
| Sep 8, 2025 | 22.50 | 22.68 | 22.50 | 22.68 | 22.68 | -0.35% | 8,742 |
| Sep 5, 2025 | 22.28 | 22.76 | 22.28 | 22.76 | 22.76 | 3.13% | 8,601 |
| Sep 4, 2025 | 22.20 | 22.20 | 22.07 | 22.07 | 22.07 | -2.09% | 5,605 |
| Sep 3, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.67% | 175 |
| Sep 2, 2025 | 21.75 | 22.17 | 21.75 | 22.17 | 22.17 | 2.64% | 388 |
| Aug 29, 2025 | 21.78 | 21.78 | 21.60 | 21.60 | 21.60 | -4.64% | 8,491 |
| Aug 28, 2025 | 22.69 | 22.69 | 22.65 | 22.65 | 22.65 | 1.39% | 905 |
| Aug 26, 2025 | 22.39 | 22.39 | 22.34 | 22.34 | 22.34 | -4.49% | 7,832 |
| Aug 22, 2025 | 23.45 | 23.58 | 23.39 | 23.39 | 23.39 | 2.86% | 7,087 |
| Aug 21, 2025 | 23.08 | 23.08 | 22.74 | 22.74 | 22.74 | -1.09% | 541 |
| Aug 20, 2025 | 23.04 | 23.04 | 22.99 | 22.99 | 22.99 | 0.52% | 412 |
| Aug 19, 2025 | 22.81 | 22.92 | 22.81 | 22.87 | 22.87 | -2.35% | 1,037 |
| Aug 18, 2025 | 23.18 | 23.42 | 23.18 | 23.42 | 23.42 | -0.68% | 889 |
| Aug 15, 2025 | 23.70 | 23.70 | 23.44 | 23.58 | 23.58 | -0.59% | 17,611 |
| Aug 14, 2025 | 23.74 | 23.76 | 23.58 | 23.72 | 23.72 | -1.86% | 13,125 |
| Aug 13, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.26% | 227 |
| Aug 12, 2025 | 23.79 | 23.92 | 23.79 | 23.87 | 23.87 | -0.13% | 1,637 |
| Aug 11, 2025 | 23.87 | 24.00 | 23.87 | 23.90 | 23.90 | 2.84% | 11,861 |
| Aug 8, 2025 | 23.44 | 23.44 | 23.24 | 23.24 | 23.24 | -0.68% | 406 |
| Aug 7, 2025 | 23.31 | 23.40 | 23.31 | 23.40 | 23.40 | 1.17% | 1,200 |
| Aug 6, 2025 | 22.85 | 23.14 | 22.85 | 23.13 | 23.13 | 1.23% | 2,036 |
| Aug 5, 2025 | 22.65 | 22.85 | 22.65 | 22.85 | 22.85 | 0.44% | 1,430 |
| Aug 1, 2025 | 23.22 | 23.22 | 22.75 | 22.75 | 22.75 | -4.45% | 33,528 |
| Jul 31, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.23% | 705 |
| Jul 30, 2025 | 23.84 | 23.84 | 23.52 | 23.52 | 23.52 | -0.55% | 5,680 |
| Jul 29, 2025 | 23.83 | 23.83 | 23.65 | 23.65 | 23.65 | 0.34% | 361 |
| Jul 28, 2025 | 23.65 | 23.65 | 23.57 | 23.57 | 23.57 | 1.59% | 5,401 |
| Jul 25, 2025 | 23.37 | 23.37 | 23.19 | 23.20 | 23.20 | -0.85% | 1,124 |
| Jul 24, 2025 | 23.41 | 23.41 | 23.40 | 23.40 | 23.40 | 0.47% | 267 |
| Jul 23, 2025 | 23.11 | 23.30 | 23.11 | 23.29 | 23.29 | -0.60% | 2,612 |
| Jul 22, 2025 | 23.34 | 23.48 | 23.34 | 23.43 | 23.43 | 0.34% | 2,325 |
| Jul 21, 2025 | 23.44 | 23.46 | 23.29 | 23.35 | 23.35 | -0.04% | 4,307 |
| Jul 18, 2025 | 23.38 | 23.44 | 23.33 | 23.36 | 23.36 | -1.35% | 1,404 |
| Jul 17, 2025 | 23.48 | 23.70 | 23.48 | 23.68 | 23.68 | 0.55% | 1,190 |
| Jul 16, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.16% | 283 |
| Jul 15, 2025 | 23.30 | 23.30 | 23.15 | 23.28 | 23.28 | -1.98% | 2,530 |