Skip to main content
Grayscale Bitcoin Covered Call ETF (BTCC)
NYSEARCA: BTCC · Real-Time Price · USD
17.11
-0.10 (-0.56%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BTCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.1317.1316.9317.1117.11-0.53%5,640
Apr 27, 202617.3317.4517.1317.2117.21-0.46%12,062
Apr 24, 202617.2717.3917.2617.2917.29-0.03%6,725
Apr 23, 202617.2417.3217.1417.2917.29-0.24%5,501
Apr 22, 202617.1917.3817.1917.3317.333.55%8,493
Apr 21, 202616.9816.9816.7416.7416.74-1.11%12,809
Apr 20, 202616.8116.9316.6616.9316.93-0.45%13,989
Apr 17, 202616.8417.1016.8417.0017.001.71%11,104
Apr 16, 202616.6916.7716.5016.7216.720.44%6,001
Apr 15, 202616.6316.6416.5016.6416.640.43%11,898
Apr 14, 202616.5116.6816.5016.5716.57-0.25%18,652
Apr 13, 202616.2616.6516.2616.6116.390.45%8,867
Apr 10, 202616.3916.5716.3916.5416.310.86%12,289
Apr 9, 202616.2316.4316.2316.4016.170.50%9,697
Apr 8, 202616.3716.3716.2416.3116.092.77%17,963
Apr 7, 202615.7515.8715.6115.8715.66-0.68%8,948
Apr 6, 202615.8816.0415.8715.9815.773.24%10,386
Apr 2, 202615.2515.5415.2515.4815.27-0.96%4,275
Apr 1, 202615.7015.7315.6315.6315.420.46%4,833
Mar 31, 202615.5115.9815.4515.5615.350.80%13,928
Mar 30, 202615.5515.7015.3515.4415.23-1.88%9,529
Mar 27, 202615.8615.8615.5815.7315.15-2.31%12,686
Mar 26, 202616.3516.3516.0516.1015.51-2.80%10,046
Mar 25, 202616.6116.8116.5716.5715.951.95%7,032
Mar 24, 202616.4316.4316.1316.2515.65-1.35%3,015
Mar 23, 202616.4816.6116.3016.4715.860.99%6,880
Mar 20, 202616.2116.3716.1616.3115.71-0.43%3,072
Mar 19, 202616.1816.3816.0416.3815.77-0.73%27,871
Mar 18, 202616.7916.7916.4216.5015.89-2.15%20,975
Mar 17, 202616.6816.9416.6816.8616.240.63%7,589
Mar 16, 202616.7816.7816.5816.7616.142.50%16,562
Mar 13, 202616.6116.6916.2716.3515.751.18%23,513
Mar 12, 202616.1516.2716.0416.1615.56-2.86%9,985
Mar 11, 202616.0016.6816.0016.6415.680.82%12,632
Mar 10, 202616.3916.6816.3816.5015.551.82%16,281
Mar 9, 202616.2016.2716.1016.2115.271.73%21,176
Mar 6, 202616.2216.2215.8515.9315.01-4.27%16,650
Mar 5, 202616.5416.6416.4716.6415.68-0.06%11,017
Mar 4, 202616.6016.6616.4816.6515.693.25%34,163
Mar 3, 202616.0016.2615.9216.1315.20-0.58%9,002
Mar 2, 202615.7216.2815.7216.2215.284.11%10,028
Feb 27, 202615.7816.3515.5415.5814.68-2.14%21,658
Feb 26, 202616.0316.1015.8715.9215.00-4.21%12,788
Feb 25, 202616.0616.6216.0616.6215.316.33%18,120
Feb 24, 202615.3915.6415.3915.6314.40-0.38%10,850
Feb 23, 202616.0616.0615.5515.6914.46-3.15%28,121
Feb 20, 202616.1516.2716.0716.2014.930.43%26,970
Feb 19, 202616.0116.1415.9316.1314.860.89%34,852
Feb 18, 202616.0716.1115.8615.9914.73-0.52%37,807
Feb 17, 202616.1916.2115.9316.0714.810.37%11,654
Feb 13, 202615.8216.1515.8216.0114.752.25%64,806
Feb 12, 202615.9415.9415.6015.6614.43-3.58%7,659
Feb 11, 202616.2516.2516.0016.2414.620.37%10,144
Feb 10, 202616.2916.2916.1116.1814.57-0.31%6,338
Feb 9, 202616.2016.5416.0216.2314.620.31%14,154
Feb 6, 202615.4616.1815.4616.1814.577.29%28,582
Feb 5, 202616.8016.8914.8915.0813.58-13.78%100,016
Feb 4, 202617.8418.0317.2617.4915.75-3.90%37,953
Feb 3, 202618.4818.6317.5418.2016.39-2.36%20,907
Feb 2, 202618.6618.8518.5618.6416.79-6.43%24,635
Jan 30, 202619.6420.0219.5019.9217.940.56%23,811
Jan 29, 202620.5420.5419.6119.8117.84-6.78%33,185
Jan 28, 202621.4321.4721.2521.2518.80-0.51%10,039
Jan 27, 202621.0221.3620.9021.3618.901.91%11,565
Jan 26, 202621.0021.1520.8720.9618.55-1.55%17,463
Jan 23, 202621.2821.5221.0221.2918.840.05%30,328
Jan 22, 202621.3321.3321.1121.2818.83-0.84%6,175
Jan 21, 202621.3021.5120.8121.4618.990.66%16,102
Jan 20, 202621.6621.6621.2421.3218.86-5.54%41,799
Jan 16, 202622.4822.5722.3722.5719.970.18%9,869
Jan 15, 202622.5822.5822.4722.5319.930.09%12,521
Jan 14, 202622.5422.5422.4022.5119.92-1.11%17,442
Jan 13, 202622.5922.8022.5522.7619.781.83%9,419
Jan 12, 202622.2422.5022.1722.3519.420.96%17,147
Jan 9, 202622.2422.2722.0522.1419.240.18%11,089
Jan 8, 202622.0622.1922.0322.1019.200.09%4,445
Jan 7, 202622.1322.1722.0822.0819.19-0.23%6,613
Jan 6, 202622.1822.2522.0922.1319.23-0.14%15,327
Jan 5, 202622.2322.2322.1222.1619.261.84%18,240
Jan 2, 202621.7521.8421.7121.7618.911.21%16,019
Dec 31, 202521.7521.7621.2721.5018.68-0.59%93,453
Dec 30, 202521.5921.7821.5821.6318.790.92%85,331
Dec 29, 202521.6021.6021.4321.4318.62-2.59%16,652
Dec 26, 202522.1122.1121.8022.0018.650.02%5,413
Dec 24, 202521.8822.0021.8722.0018.650.21%6,292
Dec 23, 202521.8321.9921.8121.9518.610.05%7,213
Dec 22, 202521.9522.0221.8521.9418.600.84%10,991
Dec 19, 202521.6721.8021.6521.7618.451.53%7,870
Dec 18, 202522.2022.2521.3121.4318.17-0.88%20,890
Dec 17, 202522.3622.7021.5421.6218.33-2.04%19,735
Dec 16, 202522.0422.2321.9422.0718.711.71%12,593
Dec 15, 202522.5622.5621.5321.7018.40-3.85%42,196
Dec 12, 202523.0023.0022.5022.5719.14-3.51%23,735
Dec 11, 202523.0223.3922.7823.3919.36-0.21%9,781
Dec 10, 202523.4423.7423.3623.4419.41-0.17%9,723
Dec 9, 202523.1023.7123.1023.4819.442.00%13,273
Dec 8, 202523.0723.2422.8123.0219.061.59%22,400
Dec 5, 202522.9923.0822.5222.6618.76-2.24%25,035
Dec 4, 202523.0723.3123.0723.1819.19-0.04%18,649
Dec 3, 202523.1623.2523.0023.1919.201.76%32,509