MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCCC — Global X Bitcoin Covered Call ETF
Cboe BZXGlobal X Bitcoin Covered Call ETF
$13.53
+0.02(+0.16%)
- O
- 13.73
- H
- 13.75
- L
- 13.52
- V
- 22.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.53
Period Return-46.06%
Period High$27.21
Period Low$11.11
Avg Daily Volume16.3K
Total Trading Days335
BCCC — Historical OHLCV Price & Volume Table
Jun 4, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.73 | $13.75 | $13.52 | $13.53 | +$0.02 | +0.16% | 22,939 | $13.70 | $13.52 $13.75 |
| Oct 1, 2026 | $13.39 | $13.54 | $13.39 | $13.51 | +$0.11 | +0.81% | 4,992 | $13.48 | $13.39 $13.54 |
| Sep 30, 2026 | $13.46 | $13.48 | $13.35 | $13.40 | +$0.04 | +0.33% | 16,165 | $13.41 | $13.35 $13.48 |
| Sep 29, 2026 | $13.41 | $13.41 | $13.29 | $13.36 | +$0.02 | +0.12% | 7,709 | $13.37 | $13.29 $13.41 |
| Sep 28, 2026 | $13.35 | $13.41 | $13.22 | $13.34 | $-0.12 | -0.90% | 11,405 | $13.30 | $13.22 $13.41 |
| Sep 25, 2026 | $13.45 | $13.49 | $13.42 | $13.46 | $-0.02 | -0.14% | 9,853 | $13.48 | $13.42 $13.49 |
| Sep 24, 2026 | $13.47 | $13.53 | $13.43 | $13.48 | +$0.00 | +0.00% | 4,905 | $13.48 | $13.43 $13.53 |
| Sep 23, 2026 | $13.58 | $13.58 | $13.37 | $13.48 | $-0.17 | -1.25% | 21,107 | $13.48 | $13.37 $13.58 |
| Sep 22, 2026 | $13.63 | $13.65 | $13.56 | $13.65 | $-0.02 | -0.15% | 4,469 | $13.64 | $13.56 $13.65 |
| Sep 21, 2026 | $13.46 | $13.67 | $13.46 | $13.67 | +$0.48 | +3.66% | 11,514 | $13.57 | $13.46 $13.67 |
| Sep 18, 2026 | $13.00 | $13.22 | $12.99 | $13.19 | +$0.48 | +3.76% | 132,086 | $13.15 | $12.99 $13.22 |
| Sep 17, 2026 | $12.65 | $12.81 | $12.65 | $12.71 | +$0.09 | +0.71% | 11,614 | $12.74 | $12.65 $12.81 |
| Sep 16, 2026 | $12.59 | $12.62 | $12.55 | $12.62 | $-0.02 | -0.15% | 3,329 | $12.58 | $12.55 $12.62 |
| Sep 15, 2026 | $12.64 | $12.71 | $12.48 | $12.64 | $-0.32 | -2.44% | 8,337 | $12.65 | $12.48 $12.71 |
| Sep 14, 2026 | $12.84 | $12.96 | $12.84 | $12.96 | +$0.12 | +0.91% | 7,202 | $12.89 | $12.84 $12.96 |
| Sep 11, 2026 | $12.92 | $13.20 | $12.78 | $12.84 | +$0.06 | +0.46% | 10,010 | $13.02 | $12.78 $13.20 |
| Sep 10, 2026 | $12.80 | $12.86 | $12.77 | $12.78 | $-0.17 | -1.31% | 5,702 | $12.81 | $12.77 $12.86 |
| Sep 9, 2026 | $13.02 | $13.02 | $12.95 | $12.95 | +$0.01 | +0.08% | 1,616 | $13.00 | $12.95 $13.02 |
| Sep 8, 2026 | $12.91 | $13.03 | $12.91 | $12.94 | $-0.27 | -2.07% | 10,746 | $12.97 | $12.91 $13.03 |
| Sep 4, 2026 | $13.15 | $13.21 | $13.14 | $13.21 | $-0.14 | -1.02% | 7,522 | $13.17 | $13.14 $13.21 |
| Sep 3, 2026 | $13.14 | $13.36 | $13.11 | $13.35 | +$0.42 | +3.25% | 9,596 | $13.26 | $13.11 $13.36 |
| Sep 2, 2026 | $12.83 | $12.98 | $12.83 | $12.93 | +$0.01 | +0.10% | 10,684 | $12.86 | $12.83 $12.98 |
| Sep 1, 2026 | $12.98 | $13.06 | $12.91 | $12.92 | $-0.20 | -1.55% | 9,495 | $12.95 | $12.91 $13.06 |
| Aug 31, 2026 | $12.95 | $13.14 | $12.95 | $13.12 | +$0.10 | +0.77% | 8,443 | $13.07 | $12.95 $13.14 |
| Aug 28, 2026 | $13.08 | $13.19 | $12.95 | $13.02 | $-0.20 | -1.51% | 6,976 | $13.10 | $12.95 $13.19 |
| Aug 27, 2026 | $13.13 | $13.25 | $13.13 | $13.22 | +$0.16 | +1.23% | 8,697 | $13.20 | $13.13 $13.25 |
| Aug 26, 2026 | $13.03 | $13.06 | $12.97 | $13.06 | +$0.01 | +0.04% | 9,194 | $13.01 | $12.97 $13.06 |
| Aug 25, 2026 | $13.05 | $13.12 | $12.94 | $13.05 | +$0.05 | +0.39% | 45,889 | $12.96 | $12.94 $13.12 |
| Aug 24, 2026 | $13.00 | $13.10 | $12.95 | $13.00 | +$0.11 | +0.89% | 5,382 | $13.04 | $12.95 $13.10 |
| Aug 21, 2026 | $12.84 | $12.95 | $12.84 | $12.89 | +$0.34 | +2.70% | 14,956 | $12.88 | $12.84 $12.95 |