Skip to main content
Global X Bitcoin Covered Call ETF (NEO:BCCC)
Canada flag Canada · Delayed Price · Currency is CAD
17.88
-0.77 (-4.13%)
At close: Dec 5, 2025

NEO:BCCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.6518.6517.8017.8817.88-4.13%9,027
Dec 4, 202518.6018.6518.5518.6518.650.21%1,300
Dec 3, 202518.4718.6118.4718.6118.611.25%2,500
Dec 2, 202518.1318.5418.1318.3818.386.30%13,917
Dec 1, 202517.3617.4017.0017.2917.29-7.59%16,194
Nov 28, 202518.5919.3917.8518.7118.71-0.16%15,454
Nov 27, 202518.5118.7518.5118.7418.742.63%3,160
Nov 26, 202517.8518.2617.8018.2618.262.30%8,090
Nov 25, 202517.8017.8617.8017.8517.85-1.76%1,016
Nov 24, 202517.7518.1917.7118.1718.174.97%3,490
Nov 21, 202517.6417.6417.0417.3117.31-1.98%6,199
Nov 20, 202518.5118.5117.6317.6617.66-2.54%10,684
Nov 19, 202518.2718.2718.0518.1218.12-3.77%1,921
Nov 18, 202518.5818.8918.5318.8318.831.18%1,475
Nov 17, 202519.1419.2718.6118.6118.61-1.95%4,778
Nov 14, 202519.4019.4018.9818.9818.98-4.81%11,756
Nov 13, 202520.6620.6619.9419.9419.94-3.16%504
Nov 12, 202520.9020.9020.4320.5920.59-1.25%2,738
Nov 11, 202520.8520.8520.8520.8520.85-2.30%553
Nov 10, 202521.3421.3421.3421.3421.341.96%705
Nov 7, 202520.4620.9320.4620.9320.931.80%784
Nov 6, 202520.7520.7520.5020.5620.56-2.79%6,630
Nov 5, 202520.8821.2120.7821.1521.153.12%3,353
Nov 4, 202521.5321.5320.4020.5120.51-4.74%2,612
Nov 3, 202521.5021.6421.5021.5321.53-1.37%2,435
Oct 31, 202521.9922.1521.8321.8321.831.53%17,037
Oct 30, 202521.7921.7921.5021.5021.50-4.44%1,158
Oct 29, 202522.5022.5022.5022.5022.50-0.88%850
Oct 28, 202522.9822.9822.7022.7022.70-1.77%1,071
Oct 27, 202522.8823.1122.8723.1123.113.82%9,189
Oct 24, 202522.1922.2622.1822.2622.26-0.18%533
Oct 23, 202522.0222.3022.0222.3022.302.48%802
Oct 22, 202521.6021.7821.6021.7621.76-3.50%2,048
Oct 21, 202522.3922.5522.3822.5522.551.58%25,339
Oct 20, 202521.9922.3621.9922.2022.203.79%7,292
Oct 17, 202521.2321.4421.1521.3921.39-1.16%10,786
Oct 16, 202522.3022.4221.6421.6421.64-3.18%21,277
Oct 15, 202522.4822.5022.2222.3522.35-2.06%19,242
Oct 14, 202522.7522.8222.2822.8222.82-2.10%20,849
Oct 10, 202523.6423.6623.1923.3123.31-2.63%1,824
Oct 9, 202523.9723.9723.8723.9423.94-0.99%1,670
Oct 8, 202524.0124.1824.0124.1824.181.55%4,362
Oct 7, 202524.1324.1323.8123.8123.81-1.77%721
Oct 6, 202524.2424.3124.1724.2424.241.34%2,367
Oct 3, 202523.7024.0223.7023.9223.920.72%9,821
Oct 2, 202523.7523.7523.7523.7523.752.02%1,102
Oct 1, 202523.2823.4223.2823.2823.282.33%1,546
Sep 30, 202522.5822.7522.5722.7522.750.18%13,097
Sep 29, 202522.7122.7122.7122.7122.711.70%397
Sep 26, 202522.2122.3322.1922.3322.330.36%2,023
Sep 25, 202522.5822.6222.0922.2522.25-2.88%5,097
Sep 24, 202522.9122.9122.9122.9122.911.55%121
Sep 23, 202522.5622.5622.5622.5622.56-0.13%230
Sep 22, 202522.5922.7022.5722.5922.59-2.96%18,642
Sep 19, 202523.1123.2823.1023.2823.28-0.30%10,047
Sep 18, 202523.4123.4923.3523.3523.351.21%6,803
Sep 17, 202523.0023.0723.0023.0723.07-0.60%1,207
Sep 16, 202522.9323.2122.8923.2123.211.27%6,516
Sep 15, 202523.0823.1822.9222.9222.92-2.34%10,455
Sep 12, 202523.2723.4723.2623.4723.471.56%1,212
Sep 11, 202523.0523.1123.0523.1123.110.48%960
Sep 10, 202523.0623.0622.9423.0023.002.22%801
Sep 9, 202522.7522.7522.4322.5022.50-0.79%5,701
Sep 8, 202522.5022.6822.5022.6822.68-0.35%8,742
Sep 5, 202522.2822.7622.2822.7622.763.13%8,601
Sep 4, 202522.2022.2022.0722.0722.07-2.09%5,605
Sep 3, 202522.5422.5422.5422.5422.541.67%175
Sep 2, 202521.7522.1721.7522.1722.172.64%388
Aug 29, 202521.7821.7821.6021.6021.60-4.64%8,491
Aug 28, 202522.6922.6922.6522.6522.651.39%905
Aug 26, 202522.3922.3922.3422.3422.34-4.49%7,832
Aug 22, 202523.4523.5823.3923.3923.392.86%7,087
Aug 21, 202523.0823.0822.7422.7422.74-1.09%541
Aug 20, 202523.0423.0422.9922.9922.990.52%412
Aug 19, 202522.8122.9222.8122.8722.87-2.35%1,037
Aug 18, 202523.1823.4223.1823.4223.42-0.68%889
Aug 15, 202523.7023.7023.4423.5823.58-0.59%17,611
Aug 14, 202523.7423.7623.5823.7223.72-1.86%13,125
Aug 13, 202524.1724.1724.1724.1724.171.26%227
Aug 12, 202523.7923.9223.7923.8723.87-0.13%1,637
Aug 11, 202523.8724.0023.8723.9023.902.84%11,861
Aug 8, 202523.4423.4423.2423.2423.24-0.68%406
Aug 7, 202523.3123.4023.3123.4023.401.17%1,200
Aug 6, 202522.8523.1422.8523.1323.131.23%2,036
Aug 5, 202522.6522.8522.6522.8522.850.44%1,430
Aug 1, 202523.2223.2222.7522.7522.75-4.45%33,528
Jul 31, 202523.8123.8123.8123.8123.811.23%705
Jul 30, 202523.8423.8423.5223.5223.52-0.55%5,680
Jul 29, 202523.8323.8323.6523.6523.650.34%361
Jul 28, 202523.6523.6523.5723.5723.571.59%5,401
Jul 25, 202523.3723.3723.1923.2023.20-0.85%1,124
Jul 24, 202523.4123.4123.4023.4023.400.47%267
Jul 23, 202523.1123.3023.1123.2923.29-0.60%2,612
Jul 22, 202523.3423.4823.3423.4323.430.34%2,325
Jul 21, 202523.4423.4623.2923.3523.35-0.04%4,307
Jul 18, 202523.3823.4423.3323.3623.36-1.35%1,404
Jul 17, 202523.4823.7023.4823.6823.680.55%1,190
Jul 16, 202523.5523.5523.5523.5523.551.16%283
Jul 15, 202523.3023.3023.1523.2823.28-1.98%2,530
Jul 14, 202524.0624.0623.7523.7523.751.45%12,126