Skip to main content
Global X Bitcoin Covered Call ETF (BCCC)
BATS: BCCC · Real-Time Price · USD
13.55
-0.32 (-2.31%)
Feb 27, 2026, 4:00 PM EST - Market closed

BCCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202613.6613.6613.4913.5413.54-2.38%1,962
Feb 26, 202613.9513.9513.7213.8713.87-1.03%334
Feb 25, 202613.6214.0213.6214.0214.025.85%1,647
Feb 24, 202612.9413.2512.9413.2413.24-0.19%1,109
Feb 23, 202613.5813.5813.1513.2713.27-4.57%14,663
Feb 20, 202613.6913.9013.6913.9013.801.31%23,592
Feb 19, 202613.5913.7413.5213.7213.630.81%11,018
Feb 18, 202613.7513.8613.5713.6113.52-1.59%11,579
Feb 17, 202613.8813.8813.6613.8313.73-1.08%13,813
Feb 13, 202613.7814.0913.7113.9813.783.96%11,778
Feb 12, 202613.9113.9113.4113.4513.26-2.84%10,412
Feb 11, 202613.9613.9613.5113.8413.64-1.34%10,558
Feb 10, 202613.9514.2013.8714.0313.83-2.09%5,720
Feb 9, 202614.0414.3314.0414.3314.130.63%7,258
Feb 6, 202613.9114.5113.8614.2413.9110.22%11,143
Feb 5, 202614.3414.3412.9212.9212.62-13.75%20,193
Feb 4, 202615.1915.2614.7114.9814.63-3.91%16,589
Feb 3, 202616.0016.0015.0015.5915.23-1.45%16,609
Feb 2, 202615.9216.0715.8215.8215.45-7.38%26,909
Jan 30, 202616.9017.0816.7217.0816.54-0.18%7,763
Jan 29, 202617.7117.7116.9517.1116.57-5.10%11,482
Jan 28, 202618.1118.1117.9718.0317.46-0.06%6,477
Jan 27, 202617.7118.0417.7018.0417.471.69%9,746
Jan 26, 202617.7617.8317.6417.7417.18-2.26%23,749
Jan 23, 202618.1918.3118.0918.1517.440.06%6,309
Jan 22, 202618.0618.2117.9918.1417.43-0.82%11,277
Jan 21, 202618.1818.3117.7118.2917.570.66%24,855
Jan 20, 202618.4618.4618.1018.1717.46-6.05%12,598
Jan 16, 202619.4019.4019.2119.3418.450.18%17,733
Jan 15, 202619.4919.4919.2719.3118.41-0.95%24,346
Jan 14, 202619.3219.5219.3219.4918.591.46%24,460
Jan 13, 202618.8919.2118.8819.2118.322.02%7,014
Jan 12, 202618.6618.8818.6618.8317.960.27%13,807
Jan 9, 202618.7018.8318.6918.7817.780.04%14,090
Jan 8, 202618.6118.8018.5418.7717.770.12%7,378
Jan 7, 202618.8718.8918.6918.7517.75-1.11%36,912
Jan 6, 202619.1219.1218.7718.9617.95-0.63%3,549
Jan 5, 202618.9219.1518.9219.0818.061.90%28,093
Jan 2, 202618.7518.8218.5718.7317.581.77%13,370
Dec 31, 202518.4818.4818.3518.4017.280.33%11,698
Dec 30, 202518.4118.5418.3418.3417.22-1.12%5,347
Dec 29, 202518.6318.6518.5318.5517.14-0.34%4,435
Dec 26, 202518.6918.6918.4618.6117.190.62%7,880
Dec 24, 202518.4118.5218.3018.5017.090.11%30,853
Dec 23, 202518.3918.5318.3218.4817.07-0.73%5,325
Dec 22, 202518.7318.8318.5018.6117.190.59%17,370
Dec 19, 202518.4818.5718.3018.5017.093.64%13,459
Dec 18, 202518.5518.5617.8017.8516.49-1.11%17,655
Dec 17, 202518.3418.7517.9518.0516.68-1.74%6,210
Dec 16, 202518.1518.4718.1518.3716.971.65%8,015
Dec 15, 202518.6118.6617.9818.0716.70-4.64%37,525
Dec 12, 202519.1519.1518.9118.9517.36-0.79%6,339
Dec 11, 202518.7819.1218.7619.1017.490.16%30,698
Dec 10, 202519.0119.2919.0119.0717.47-0.26%9,516
Dec 9, 202518.8919.3318.8919.1217.511.55%4,281
Dec 8, 202518.8618.9218.6818.8317.250.05%29,089
Dec 5, 202518.9819.1118.7118.8217.07-1.97%13,201
Dec 4, 202519.2419.2618.9519.2017.41-0.11%9,703
Dec 3, 202519.1719.3019.1419.2217.431.69%4,387
Dec 2, 202518.6319.0918.5318.9017.145.37%10,549
Dec 1, 202518.1518.1717.7117.9416.27-5.55%36,565
Nov 28, 202519.1819.2118.9518.9917.110.55%13,274
Nov 26, 202518.5618.9018.5118.8917.021.70%12,147
Nov 25, 202518.4018.6518.3818.5716.74-0.70%11,685
Nov 24, 202518.2118.7418.2118.7016.852.98%10,982
Nov 21, 202517.9618.3417.8218.1616.23-1.98%7,338
Nov 20, 202519.5319.5418.5018.5316.56-3.56%28,891
Nov 19, 202519.5519.5719.0019.2117.17-3.13%12,261
Nov 18, 202519.6919.9419.6019.8317.721.22%16,182
Nov 17, 202519.9720.1619.4819.5917.51-2.94%15,873
Nov 14, 202520.4820.7720.1820.1817.85-3.79%11,391
Nov 13, 202521.7521.8220.9820.9818.55-3.27%10,461
Nov 12, 202522.1422.1621.5621.6919.18-0.66%20,485
Nov 11, 202522.0422.0921.8421.8419.31-2.13%10,616
Nov 10, 202522.2322.3222.0822.3119.731.04%10,215
Nov 7, 202521.5022.1621.5022.0819.351.80%8,965
Nov 6, 202522.0122.0121.5521.6919.01-1.59%13,169
Nov 5, 202521.8122.1821.8022.0419.322.13%10,884
Nov 4, 202521.7821.9721.4621.5818.91-2.66%65,411
Nov 3, 202522.2222.2722.0022.1719.43-1.77%24,643
Oct 31, 202522.6322.6422.3122.5719.693.39%16,588
Oct 30, 202522.1522.2021.8321.8319.04-2.89%20,799
Oct 29, 202522.9522.9522.4022.4819.61-2.05%28,402
Oct 28, 202523.1623.1822.9022.9520.02-0.22%33,659
Oct 27, 202522.8723.1222.8723.0020.061.19%57,577
Oct 24, 202522.9823.0122.6222.7319.650.31%54,631
Oct 23, 202522.4622.7322.4122.6619.591.56%19,246
Oct 22, 202522.2722.4422.2622.3119.29-2.56%31,980
Oct 21, 202522.3723.1122.3522.9019.800.97%26,305
Oct 20, 202522.7322.7322.5422.6819.611.80%20,866
Oct 17, 202522.1922.3421.8522.2819.05-1.11%43,467
Oct 16, 202523.0823.2222.4922.5319.27-2.97%33,289
Oct 15, 202523.3223.4022.9323.2219.86-1.11%33,244
Oct 14, 202523.2323.6022.9823.4820.08-3.10%33,399
Oct 13, 202524.0224.2423.8424.2320.54-0.29%46,917
Oct 10, 202525.3025.4324.1424.3020.60-3.65%53,367
Oct 9, 202525.6925.6924.9725.2221.38-0.86%26,659
Oct 8, 202525.2325.6225.2325.4421.570.95%28,951
Oct 7, 202525.6425.6425.0125.2021.37-2.06%59,232
Oct 6, 202525.7125.7925.5425.7321.820.70%61,507