Skip to main content
Grayscale Ethereum Covered Call ETF (ETCO)
NYSEARCA: ETCO · Real-Time Price · USD
11.50
-0.56 (-4.65%)
Mar 6, 2026, 11:10 AM EST - Market open

ETCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202612.1512.1511.8912.0612.06-0.80%1,793
Mar 4, 202612.0412.2011.8412.1612.165.47%5,293
Mar 3, 202611.4411.5911.2411.5311.53-1.82%21,423
Mar 2, 202611.1611.8011.1611.7411.744.46%12,835
Feb 27, 202611.3811.3811.1011.2411.24-3.19%5,195
Feb 26, 202611.7311.7311.4511.6111.61-4.60%58,523
Feb 25, 202611.9312.1811.9212.1711.727.38%9,635
Feb 24, 202611.1111.3611.0511.3310.92-0.23%7,726
Feb 23, 202611.6311.6311.2711.3610.94-3.73%6,841
Feb 20, 202611.7011.8011.6511.8011.361.10%7,759
Feb 19, 202611.5011.6711.4811.6711.241.50%4,300
Feb 18, 202611.6911.8011.5011.5011.08-2.83%19,629
Feb 17, 202611.8211.8411.5811.8411.40-0.38%3,224
Feb 13, 202611.2911.8911.2911.8811.445.41%63,164
Feb 12, 202611.4911.6711.2711.2710.85-6.37%9,662
Feb 11, 202612.0012.0411.8012.0411.05-1.30%5,221
Feb 10, 202611.8212.3111.8212.2011.19-1.09%6,997
Feb 9, 202612.0612.3312.0612.3311.312.61%17,553
Feb 6, 202611.7212.0711.7212.0211.036.43%41,370
Feb 5, 202612.5712.5711.2011.2910.36-13.78%19,753
Feb 4, 202613.1813.4312.5613.1012.02-5.18%9,641
Feb 3, 202613.9613.9613.5713.8112.67-0.86%11,053
Feb 2, 202614.4514.4513.9313.9312.78-13.22%71,979
Jan 30, 202616.4616.4616.0216.0514.73-3.95%11,731
Jan 29, 202617.3017.3315.7116.7115.34-8.15%14,494
Jan 28, 202618.0118.2718.0118.2016.430.09%7,359
Jan 27, 202617.6018.1817.5618.1816.423.48%4,549
Jan 26, 202617.3517.7217.3517.5715.86-1.03%5,738
Jan 23, 202617.7518.0017.4517.7516.030.21%7,015
Jan 22, 202617.9417.9417.6417.7116.00-3.00%22,166
Jan 21, 202617.9718.2717.4218.2616.491.32%6,912
Jan 20, 202619.3019.3017.9918.0216.28-8.66%19,326
Jan 16, 202619.6619.7519.5119.7317.820.10%5,968
Jan 15, 202619.7719.7719.6519.7117.80-0.12%10,904
Jan 14, 202619.6319.7619.5519.7317.82-0.65%9,704
Jan 13, 202619.6519.9019.6019.8617.382.28%11,898
Jan 12, 202619.2019.5119.2019.4216.991.30%7,030
Jan 9, 202619.3319.4019.1019.1716.77-0.62%8,651
Jan 8, 202619.1519.3719.1119.2916.88-0.31%6,909
Jan 7, 202619.6019.6019.3019.3516.93-1.28%8,262
Jan 6, 202619.7519.7519.4819.6017.150.98%9,547
Jan 5, 202619.3819.7619.1919.4116.981.23%61,186
Jan 2, 202618.9919.2118.9319.1716.771.99%28,113
Dec 31, 202518.9518.9518.6818.8016.450.21%29,968
Dec 30, 202518.6418.8618.6418.7616.411.13%23,573
Dec 29, 202518.5418.6518.5118.5516.23-4.77%18,842
Dec 26, 202519.4719.4919.2919.4816.240.26%6,493
Dec 24, 202519.1919.4319.1619.4316.20-0.10%5,607
Dec 23, 202519.3019.4919.1319.4516.210.52%15,847
Dec 22, 202519.4619.5219.2719.3516.130.36%13,534
Dec 19, 202519.1719.2819.0619.2816.074.16%5,537
Dec 18, 202519.6619.6618.4318.5115.43-0.86%8,190
Dec 17, 202520.0022.0018.5318.6715.56-4.32%11,575
Dec 16, 202519.4419.5419.3319.5116.270.63%6,132
Dec 15, 202520.6220.6219.3519.3916.16-4.48%8,300
Dec 12, 202521.0021.0720.1020.3016.92-6.80%5,541
Dec 11, 202521.8421.8421.6021.7817.42-1.22%3,254
Dec 10, 202522.0122.2522.0022.0517.630.36%6,267
Dec 9, 202520.9622.0420.9621.9717.573.63%5,099
Dec 8, 202521.2021.2120.9321.2016.953.36%8,590
Dec 5, 202520.7921.0820.4520.5116.40-2.84%12,235
Dec 4, 202521.1021.2120.6921.1116.880.76%4,917
Dec 3, 202520.5120.9520.5020.9516.754.48%8,370
Dec 2, 202519.5720.3319.5720.0516.047.56%3,926
Dec 1, 202519.2019.2018.4918.6414.91-8.14%6,192
Nov 28, 202520.3220.4220.1720.2916.231.36%5,924
Nov 26, 202519.6820.0319.5020.0216.01-1.99%1,563
Nov 25, 202520.2520.5520.1020.4315.690.03%8,207
Nov 24, 202519.6520.4219.6520.4215.696.54%4,764
Nov 21, 202519.0819.4019.0119.1714.73-2.36%3,621
Nov 20, 202520.8820.8819.4419.6315.08-3.43%8,588
Nov 19, 202521.5021.5020.0020.3315.62-5.42%8,931
Nov 18, 202521.2221.6221.2221.4916.514.00%7,378
Nov 17, 202520.9221.7720.4420.6715.88-3.04%7,210
Nov 14, 202521.1021.8121.1021.3116.38-0.69%5,424
Nov 13, 202523.1723.1721.4621.4616.49-9.98%3,678
Nov 12, 202524.3224.3223.6223.8417.72-0.51%8,104
Nov 11, 202524.3024.3423.9523.9617.82-2.26%5,020
Nov 10, 202523.8824.5623.8824.5218.232.73%8,507
Nov 7, 202522.3023.8722.2923.8717.744.04%7,783
Nov 6, 202523.0723.2022.7722.9417.05-3.15%14,316
Nov 5, 202522.9923.8222.9923.6917.616.77%10,985
Nov 4, 202523.9624.6422.0822.1816.49-10.40%11,413
Nov 3, 202525.6225.6224.6724.7618.41-5.17%17,618
Oct 31, 202526.0526.5125.8826.1119.413.60%11,575
Oct 30, 202525.8026.0025.2025.2018.73-4.44%47,475
Oct 29, 202526.8926.9426.2826.3719.61-5.48%14,541
Oct 28, 202528.2728.2927.9027.9019.97-1.21%16,467
Oct 27, 202528.1528.2827.9628.2420.213.90%14,933
Oct 24, 202527.3627.3626.9127.1819.451.78%17,263
Oct 23, 202526.8227.0626.2026.7119.111.35%16,106
Oct 22, 202526.8826.8826.3126.3518.86-3.76%12,656
Oct 21, 202526.6227.5826.6227.3819.591.71%5,431
Oct 20, 202527.2927.3626.6226.9219.272.97%45,093
Oct 17, 202525.9826.2425.6126.1418.71-2.33%13,253
Oct 16, 202527.6927.8826.5026.7719.16-2.17%15,549
Oct 15, 202527.5128.1527.1227.3619.58-2.64%18,926
Oct 14, 202527.2328.4327.0828.1020.11-6.88%22,695
Oct 13, 202529.1130.3129.1130.1820.684.87%26,738
Oct 10, 202530.6530.7528.5228.7819.72-5.59%29,497