Grayscale Ethereum Covered Call ETF (ETCO)
NYSEARCA: ETCO · Real-Time Price · USD
12.28
+0.06 (0.50%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ETCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.18 | 12.38 | 12.12 | 12.28 | 12.28 | 0.47% | 19,671 |
| Apr 27, 2026 | 12.29 | 12.29 | 12.09 | 12.22 | 12.22 | -0.42% | 3,684 |
| Apr 24, 2026 | 12.19 | 12.28 | 12.19 | 12.28 | 12.27 | 0.29% | 4,830 |
| Apr 23, 2026 | 12.24 | 12.29 | 12.10 | 12.24 | 12.24 | -2.63% | 3,980 |
| Apr 22, 2026 | 12.60 | 12.60 | 12.45 | 12.57 | 12.57 | 4.03% | 2,099 |
| Apr 21, 2026 | 12.05 | 12.14 | 12.05 | 12.08 | 12.08 | -0.98% | 16,987 |
| Apr 20, 2026 | 12.16 | 12.20 | 12.09 | 12.20 | 12.20 | -1.83% | 949 |
| Apr 17, 2026 | 12.30 | 12.46 | 12.30 | 12.43 | 12.43 | 1.61% | 12,999 |
| Apr 16, 2026 | 12.12 | 12.23 | 11.98 | 12.23 | 12.23 | 0.11% | 6,021 |
| Apr 15, 2026 | 12.13 | 12.22 | 11.99 | 12.22 | 12.22 | 1.71% | 9,887 |
| Apr 14, 2026 | 12.15 | 12.19 | 11.96 | 12.02 | 12.01 | -1.22% | 6,636 |
| Apr 13, 2026 | 12.03 | 12.19 | 11.88 | 12.16 | 11.85 | 0.70% | 9,251 |
| Apr 10, 2026 | 11.96 | 12.12 | 11.96 | 12.08 | 11.77 | 0.92% | 1,927 |
| Apr 9, 2026 | 11.80 | 12.03 | 11.75 | 11.97 | 11.66 | 0.16% | 6,956 |
| Apr 8, 2026 | 11.96 | 12.00 | 11.80 | 11.95 | 11.64 | 4.16% | 19,286 |
| Apr 7, 2026 | 11.34 | 11.47 | 11.29 | 11.47 | 11.18 | -1.05% | 2,839 |
| Apr 6, 2026 | 11.62 | 11.71 | 11.56 | 11.60 | 11.30 | 3.46% | 6,590 |
| Apr 2, 2026 | 11.00 | 11.25 | 10.95 | 11.21 | 10.92 | -1.99% | 6,457 |
| Apr 1, 2026 | 11.51 | 11.51 | 11.42 | 11.44 | 11.14 | 0.47% | 5,665 |
| Mar 31, 2026 | 11.25 | 11.46 | 11.22 | 11.38 | 11.09 | 1.53% | 6,153 |
| Mar 30, 2026 | 11.41 | 11.53 | 11.21 | 11.21 | 10.92 | -2.18% | 7,255 |
| Mar 27, 2026 | 11.60 | 11.60 | 11.38 | 11.46 | 10.80 | -2.63% | 6,705 |
| Mar 26, 2026 | 11.95 | 11.95 | 11.66 | 11.77 | 11.09 | -5.17% | 7,438 |
| Mar 25, 2026 | 12.55 | 12.56 | 12.34 | 12.41 | 11.69 | 2.41% | 11,605 |
| Mar 24, 2026 | 12.17 | 12.20 | 11.98 | 12.12 | 11.42 | -1.38% | 20,506 |
| Mar 23, 2026 | 12.35 | 12.41 | 12.15 | 12.29 | 11.58 | 1.40% | 11,350 |
| Mar 20, 2026 | 12.17 | 12.17 | 12.06 | 12.12 | 11.42 | -0.82% | 2,885 |
| Mar 19, 2026 | 12.05 | 12.23 | 12.00 | 12.22 | 11.51 | -0.81% | 4,096 |
| Mar 18, 2026 | 12.36 | 12.36 | 12.29 | 12.32 | 11.61 | -1.63% | 4,223 |
| Mar 17, 2026 | 12.50 | 12.60 | 12.43 | 12.52 | 11.80 | 0.59% | 4,041 |
| Mar 16, 2026 | 12.50 | 12.52 | 12.35 | 12.45 | 11.73 | 5.39% | 5,546 |
| Mar 13, 2026 | 12.16 | 12.16 | 11.73 | 11.81 | 11.13 | 0.62% | 25,536 |
| Mar 12, 2026 | 11.68 | 11.74 | 11.60 | 11.74 | 11.06 | -3.69% | 5,239 |
| Mar 11, 2026 | 12.10 | 12.20 | 12.00 | 12.19 | 11.08 | 2.01% | 6,202 |
| Mar 10, 2026 | 11.95 | 12.16 | 11.87 | 11.95 | 10.86 | 0.84% | 1,859 |
| Mar 9, 2026 | 11.74 | 11.88 | 11.74 | 11.85 | 10.77 | 2.55% | 2,541 |
| Mar 6, 2026 | 11.67 | 11.67 | 11.50 | 11.56 | 10.51 | -4.20% | 2,394 |
| Mar 5, 2026 | 12.15 | 12.15 | 11.89 | 12.06 | 10.97 | -0.80% | 1,797 |
| Mar 4, 2026 | 12.04 | 12.20 | 11.84 | 12.16 | 11.05 | 5.47% | 5,293 |
| Mar 3, 2026 | 11.44 | 11.59 | 11.24 | 11.53 | 10.48 | -1.82% | 21,448 |
| Mar 2, 2026 | 11.16 | 11.80 | 11.16 | 11.74 | 10.68 | 4.46% | 12,836 |
| Feb 27, 2026 | 11.38 | 11.38 | 11.10 | 11.24 | 10.22 | -3.19% | 5,201 |
| Feb 26, 2026 | 11.73 | 11.73 | 11.45 | 11.61 | 10.56 | -4.60% | 58,523 |
| Feb 25, 2026 | 11.93 | 12.18 | 11.92 | 12.17 | 10.66 | 7.38% | 9,635 |
| Feb 24, 2026 | 11.11 | 11.36 | 11.05 | 11.33 | 9.92 | -0.23% | 7,726 |
| Feb 23, 2026 | 11.63 | 11.63 | 11.27 | 11.36 | 9.95 | -3.73% | 6,841 |
| Feb 20, 2026 | 11.70 | 11.80 | 11.65 | 11.80 | 10.33 | 1.10% | 7,759 |
| Feb 19, 2026 | 11.50 | 11.67 | 11.48 | 11.67 | 10.22 | 1.50% | 4,300 |
| Feb 18, 2026 | 11.69 | 11.80 | 11.50 | 11.50 | 10.07 | -2.83% | 19,629 |
| Feb 17, 2026 | 11.82 | 11.84 | 11.58 | 11.84 | 10.36 | -0.38% | 3,224 |
| Feb 13, 2026 | 11.29 | 11.89 | 11.29 | 11.88 | 10.40 | 5.41% | 63,164 |
| Feb 12, 2026 | 11.49 | 11.67 | 11.27 | 11.27 | 9.87 | -6.37% | 9,662 |
| Feb 11, 2026 | 12.00 | 12.04 | 11.80 | 12.04 | 10.04 | -1.30% | 5,221 |
| Feb 10, 2026 | 11.82 | 12.31 | 11.82 | 12.20 | 10.17 | -1.09% | 6,997 |
| Feb 9, 2026 | 12.06 | 12.33 | 12.06 | 12.33 | 10.29 | 2.61% | 17,553 |
| Feb 6, 2026 | 11.72 | 12.07 | 11.72 | 12.02 | 10.02 | 6.43% | 41,370 |
| Feb 5, 2026 | 12.57 | 12.57 | 11.20 | 11.29 | 9.42 | -13.78% | 19,753 |
| Feb 4, 2026 | 13.18 | 13.43 | 12.56 | 13.10 | 10.93 | -5.18% | 9,641 |
| Feb 3, 2026 | 13.96 | 13.96 | 13.57 | 13.81 | 11.52 | -0.86% | 11,053 |
| Feb 2, 2026 | 14.45 | 14.45 | 13.93 | 13.93 | 11.62 | -13.22% | 71,979 |
| Jan 30, 2026 | 16.46 | 16.46 | 16.02 | 16.05 | 13.39 | -3.95% | 11,731 |
| Jan 29, 2026 | 17.30 | 17.33 | 15.71 | 16.71 | 13.94 | -8.15% | 14,494 |
| Jan 28, 2026 | 18.01 | 18.27 | 18.01 | 18.20 | 14.94 | 0.09% | 7,359 |
| Jan 27, 2026 | 17.60 | 18.18 | 17.56 | 18.18 | 14.93 | 3.48% | 4,549 |
| Jan 26, 2026 | 17.35 | 17.72 | 17.35 | 17.57 | 14.42 | -1.03% | 5,738 |
| Jan 23, 2026 | 17.75 | 18.00 | 17.45 | 17.75 | 14.57 | 0.21% | 7,015 |
| Jan 22, 2026 | 17.94 | 17.94 | 17.64 | 17.71 | 14.54 | -3.00% | 22,166 |
| Jan 21, 2026 | 17.97 | 18.27 | 17.42 | 18.26 | 14.99 | 1.32% | 6,912 |
| Jan 20, 2026 | 19.30 | 19.30 | 17.99 | 18.02 | 14.80 | -8.66% | 19,326 |
| Jan 16, 2026 | 19.66 | 19.75 | 19.51 | 19.73 | 16.20 | 0.10% | 5,968 |
| Jan 15, 2026 | 19.77 | 19.77 | 19.65 | 19.71 | 16.18 | -0.12% | 10,904 |
| Jan 14, 2026 | 19.63 | 19.76 | 19.55 | 19.73 | 16.20 | -0.65% | 9,704 |
| Jan 13, 2026 | 19.65 | 19.90 | 19.60 | 19.86 | 15.80 | 2.28% | 11,898 |
| Jan 12, 2026 | 19.20 | 19.51 | 19.20 | 19.42 | 15.45 | 1.30% | 7,030 |
| Jan 9, 2026 | 19.33 | 19.40 | 19.10 | 19.17 | 15.25 | -0.62% | 8,651 |
| Jan 8, 2026 | 19.15 | 19.37 | 19.11 | 19.29 | 15.34 | -0.31% | 6,909 |
| Jan 7, 2026 | 19.60 | 19.60 | 19.30 | 19.35 | 15.39 | -1.28% | 8,262 |
| Jan 6, 2026 | 19.75 | 19.75 | 19.48 | 19.60 | 15.59 | 0.98% | 9,547 |
| Jan 5, 2026 | 19.38 | 19.76 | 19.19 | 19.41 | 15.44 | 1.23% | 61,186 |
| Jan 2, 2026 | 18.99 | 19.21 | 18.93 | 19.17 | 15.25 | 1.99% | 28,113 |
| Dec 31, 2025 | 18.95 | 18.95 | 18.68 | 18.80 | 14.95 | 0.21% | 29,968 |
| Dec 30, 2025 | 18.64 | 18.86 | 18.64 | 18.76 | 14.92 | 1.13% | 23,573 |
| Dec 29, 2025 | 18.54 | 18.65 | 18.51 | 18.55 | 14.76 | -4.77% | 18,842 |
| Dec 26, 2025 | 19.47 | 19.49 | 19.29 | 19.48 | 14.76 | 0.26% | 6,493 |
| Dec 24, 2025 | 19.19 | 19.43 | 19.16 | 19.43 | 14.73 | -0.10% | 5,607 |
| Dec 23, 2025 | 19.30 | 19.49 | 19.13 | 19.45 | 14.74 | 0.52% | 15,847 |
| Dec 22, 2025 | 19.46 | 19.52 | 19.27 | 19.35 | 14.67 | 0.36% | 13,534 |
| Dec 19, 2025 | 19.17 | 19.28 | 19.06 | 19.28 | 14.61 | 4.16% | 5,537 |
| Dec 18, 2025 | 19.66 | 19.66 | 18.43 | 18.51 | 14.03 | -0.86% | 8,190 |
| Dec 17, 2025 | 20.00 | 22.00 | 18.53 | 18.67 | 14.15 | -4.32% | 11,575 |
| Dec 16, 2025 | 19.44 | 19.54 | 19.33 | 19.51 | 14.79 | 0.63% | 6,132 |
| Dec 15, 2025 | 20.62 | 20.62 | 19.35 | 19.39 | 14.70 | -4.48% | 8,300 |
| Dec 12, 2025 | 21.00 | 21.07 | 20.10 | 20.30 | 15.39 | -6.80% | 5,541 |
| Dec 11, 2025 | 21.84 | 21.84 | 21.60 | 21.78 | 15.84 | -1.22% | 3,254 |
| Dec 10, 2025 | 22.01 | 22.25 | 22.00 | 22.05 | 16.03 | 0.36% | 6,267 |
| Dec 9, 2025 | 20.96 | 22.04 | 20.96 | 21.97 | 15.97 | 3.63% | 5,099 |
| Dec 8, 2025 | 21.20 | 21.21 | 20.93 | 21.20 | 15.41 | 3.36% | 8,590 |
| Dec 5, 2025 | 20.79 | 21.08 | 20.45 | 20.51 | 14.91 | -2.84% | 12,235 |
| Dec 4, 2025 | 21.10 | 21.21 | 20.69 | 21.11 | 15.35 | 0.76% | 4,917 |
| Dec 3, 2025 | 20.51 | 20.95 | 20.50 | 20.95 | 15.23 | 4.48% | 8,370 |