Skip to main content
Global X Bitcoin Covered Call ETF (BCCC)
BATS: BCCC · Real-Time Price · USD
18.82
-0.38 (-1.98%)
Dec 5, 2025, 4:00 PM EST - Market closed

BCCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.1919.2418.6818.8218.82-1.97%865
Dec 4, 202519.2419.2618.9519.2019.20-0.11%9,703
Dec 3, 202519.1719.3019.1419.2219.221.69%4,387
Dec 2, 202518.6319.0918.5318.9018.905.37%10,549
Dec 1, 202518.1518.1717.7117.9417.94-5.55%36,565
Nov 28, 202519.1819.2118.9518.9918.870.55%13,274
Nov 26, 202518.5618.9018.5118.8918.771.70%12,147
Nov 25, 202518.4018.6518.3818.5718.45-0.70%11,685
Nov 24, 202518.2118.7418.2118.7018.582.98%10,982
Nov 21, 202517.9618.3417.8218.1617.90-1.98%7,338
Nov 20, 202519.5319.5418.5018.5318.26-3.56%28,891
Nov 19, 202519.5519.5719.0019.2118.93-3.13%12,261
Nov 18, 202519.6919.9419.6019.8319.541.22%16,182
Nov 17, 202519.9720.1619.4819.5919.31-2.94%15,873
Nov 14, 202520.4820.7720.1820.1819.68-3.79%11,391
Nov 13, 202521.7521.8220.9820.9820.46-3.27%10,461
Nov 12, 202522.1422.1621.5621.6921.15-0.66%20,485
Nov 11, 202522.0422.0921.8421.8421.29-2.13%10,616
Nov 10, 202522.2322.3222.0822.3121.751.04%10,215
Nov 7, 202521.5022.1621.5022.0821.341.80%8,965
Nov 6, 202522.0122.0121.5521.6920.96-1.59%13,169
Nov 5, 202521.8122.1821.8022.0421.302.13%10,884
Nov 4, 202521.7821.9721.4621.5820.85-2.66%65,411
Nov 3, 202522.2222.2722.0022.1721.42-1.77%24,643
Oct 31, 202522.6322.6422.3122.5721.713.39%16,588
Oct 30, 202522.1522.2021.8321.8321.00-2.89%20,799
Oct 29, 202522.9522.9522.4022.4821.62-2.05%28,402
Oct 28, 202523.1623.1822.9022.9522.07-0.22%33,659
Oct 27, 202522.8723.1222.8723.0022.121.19%57,577
Oct 24, 202522.9823.0122.6222.7321.670.31%54,631
Oct 23, 202522.4622.7322.4122.6621.601.56%19,246
Oct 22, 202522.2722.4422.2622.3121.27-2.56%31,980
Oct 21, 202522.3723.1122.3522.9021.830.97%26,305
Oct 20, 202522.7322.7322.5422.6821.621.80%20,866
Oct 17, 202522.1922.3421.8522.2821.01-1.11%43,467
Oct 16, 202523.0823.2222.4922.5321.24-2.97%33,289
Oct 15, 202523.3223.4022.9323.2221.89-1.11%33,244
Oct 14, 202523.2323.6022.9823.4822.14-3.10%33,399
Oct 13, 202524.0224.2423.8424.2322.65-0.29%46,917
Oct 10, 202525.3025.4324.1424.3022.72-3.65%53,367
Oct 9, 202525.6925.6924.9725.2223.58-0.86%26,659
Oct 8, 202525.2325.6225.2325.4423.780.95%28,951
Oct 7, 202525.6425.6425.0125.2023.56-2.06%59,232
Oct 6, 202525.7125.7925.5425.7324.050.70%61,507
Oct 3, 202525.3625.6925.2025.5523.690.83%102,642
Oct 2, 202525.2125.3425.0725.3423.501.40%44,787
Oct 1, 202524.9025.0424.8024.9923.171.38%63,207
Sep 30, 202524.5024.6624.4524.6522.860.04%39,804
Sep 29, 202524.4224.6524.3524.6422.852.33%22,856
Sep 26, 202524.2124.3123.9824.0822.16-0.15%25,546
Sep 25, 202524.6024.6023.9324.1222.19-3.00%31,725
Sep 24, 202524.7224.9824.7224.8622.881.10%16,094
Sep 23, 202524.8824.8824.5024.5922.63-0.13%18,180
Sep 22, 202524.8824.9024.6224.6222.66-3.30%32,732
Sep 19, 202525.5425.5425.4025.4623.28-0.55%38,471
Sep 18, 202525.5125.6925.5125.6023.401.15%27,254
Sep 17, 202525.3025.3425.1525.3123.14-0.45%20,105
Sep 16, 202525.2225.4225.1725.4223.240.81%7,674
Sep 15, 202525.3925.3925.0325.2223.06-1.64%20,427
Sep 12, 202525.4725.6425.4025.6423.271.02%19,555
Sep 11, 202525.3125.4025.2825.3823.030.75%9,401
Sep 10, 202525.2525.3425.1525.1922.861.21%45,264
Sep 9, 202525.1325.1324.7824.8922.59-0.40%34,173
Sep 8, 202525.0025.1024.8724.9922.68-0.24%30,620
Sep 5, 202525.2325.2324.8725.0522.540.97%23,512
Sep 4, 202524.8824.9724.7124.8122.33-1.12%12,163
Sep 3, 202525.0025.0924.8925.0922.580.80%13,355
Sep 2, 202524.6724.9824.5824.8922.401.34%17,118
Aug 29, 202525.1525.1524.5624.5621.92-3.38%14,448
Aug 28, 202525.5625.7125.4225.4222.69-0.20%21,104
Aug 27, 202525.3325.5725.1525.4722.740.91%27,021
Aug 26, 202525.0025.2724.8325.2422.530.28%54,752
Aug 25, 202525.5125.6225.1325.1722.47-5.19%56,070
Aug 22, 202525.5626.7225.5026.5523.544.26%29,168
Aug 21, 202525.8225.8925.4625.4722.58-1.86%34,338
Aug 20, 202525.8325.9625.4825.9523.011.01%39,936
Aug 19, 202526.2726.2725.6725.6922.78-2.42%42,104
Aug 18, 202526.2926.3926.0526.3323.34-0.96%16,965
Aug 15, 202526.7326.7426.5626.5823.40-0.28%18,028
Aug 14, 202526.7826.8126.5926.6523.47-1.99%13,796
Aug 13, 202526.9627.2126.9027.2023.951.44%13,438
Aug 12, 202526.8326.9026.7026.8123.610.34%11,774
Aug 11, 202526.9626.9626.6226.7223.530.85%12,565
Aug 8, 202526.5426.6026.4626.5023.19-0.35%14,586
Aug 7, 202526.4126.6226.4126.5923.270.41%17,417
Aug 6, 202526.0626.4826.0626.4823.181.46%13,001
Aug 5, 202526.1326.1925.9526.1022.85-0.31%9,935
Aug 4, 202526.1426.3026.0126.1822.920.04%5,340
Aug 1, 202526.6326.6326.0726.1722.74-0.57%20,007
Jul 31, 202526.4026.4726.3226.3222.87-0.09%5,000
Jul 30, 202526.4426.5726.2526.3422.89-0.19%5,420
Jul 29, 202526.6926.6926.3026.3922.94-0.31%12,498
Jul 28, 202526.6426.6426.4526.4823.010.24%12,001
Jul 25, 202526.2226.4426.0526.4122.79-1.33%13,599
Jul 24, 202526.5826.8726.5526.7723.100.59%29,087
Jul 23, 202526.6526.6626.4726.6122.96-0.32%10,991
Jul 22, 202526.7026.7526.5426.7023.041.51%5,207
Jul 21, 202526.6026.6926.3026.3022.70-0.76%20,190
Jul 18, 202526.7226.7426.4226.5022.71-0.63%7,602
Jul 17, 202526.5126.8426.4526.6722.850.06%7,177