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%
EHCC — Global X Ethereum Covered Call ETF
Cboe BZXGlobal X Ethereum Covered Call ETF
$24.02
-0.15(-0.63%)
- O
- 24.02
- H
- 24.02
- L
- 24.02
- V
- 112.54
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.02
Period Return-2.12%
Period High$27.60
Period Low$17.80
Avg Daily Volume1.0K
Total Trading Days127
EHCC — Historical OHLCV Price & Volume Table
Apr 2, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.02 | $24.02 | $24.02 | $24.02 | $-0.15 | -0.63% | 113 | $24.54 | $24.02 $24.02 |
| Oct 1, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | +$0.24 | +0.99% | 132 | $24.18 | $24.17 $24.17 |
| Sep 30, 2026 | $23.93 | $23.93 | $23.93 | $23.93 | $-0.10 | -0.40% | 65 | $24.09 | $23.93 $23.93 |
| Sep 29, 2026 | $24.22 | $24.22 | $24.03 | $24.03 | +$0.14 | +0.58% | 227 | $24.21 | $24.03 $24.22 |
| Sep 28, 2026 | $23.95 | $23.95 | $23.89 | $23.89 | $-0.27 | -1.13% | 185 | $23.97 | $23.89 $23.95 |
| Sep 25, 2026 | $24.16 | $24.16 | $24.16 | $24.16 | +$0.06 | +0.26% | 152 | $24.18 | $24.16 $24.16 |
| Sep 24, 2026 | $24.05 | $24.15 | $24.05 | $24.10 | +$0.14 | +0.57% | 1,419 | $24.07 | $24.05 $24.15 |
| Sep 23, 2026 | $23.96 | $23.96 | $23.96 | $23.96 | $-0.39 | -1.60% | 73 | $24.02 | $23.96 $23.96 |
| Sep 22, 2026 | $24.31 | $24.35 | $24.31 | $24.35 | $-0.01 | -0.04% | 342 | $24.38 | $24.31 $24.35 |
| Sep 21, 2026 | $24.36 | $24.36 | $24.36 | $24.36 | +$0.66 | +2.77% | 70 | $24.24 | $24.36 $24.36 |
| Sep 18, 2026 | $23.71 | $23.71 | $23.71 | $23.71 | +$1.09 | +4.81% | 37 | $23.37 | $23.71 $23.71 |
| Sep 17, 2026 | $22.75 | $22.81 | $22.62 | $22.62 | +$0.40 | +1.82% | 1,823 | $22.76 | $22.62 $22.81 |
| Sep 16, 2026 | $22.21 | $22.21 | $22.21 | $22.21 | $-0.02 | -0.11% | 33 | $22.11 | $22.21 $22.21 |
| Sep 15, 2026 | $22.32 | $22.32 | $22.10 | $22.24 | $-0.93 | -4.01% | 599 | $22.28 | $22.10 $22.32 |
| Sep 14, 2026 | $23.00 | $23.17 | $22.95 | $23.17 | $-0.18 | -0.77% | 333 | $22.97 | $22.95 $23.17 |
| Sep 11, 2026 | $23.27 | $23.35 | $23.27 | $23.35 | +$0.50 | +2.18% | 247 | $23.43 | $23.27 $23.35 |
| Sep 10, 2026 | $22.95 | $22.95 | $22.85 | $22.85 | +$0.02 | +0.07% | 125 | $22.89 | $22.85 $22.95 |
| Sep 9, 2026 | $23.02 | $23.02 | $22.83 | $22.83 | $-0.05 | -0.24% | 227 | $23.03 | $22.83 $23.02 |
| Sep 8, 2026 | $22.89 | $22.89 | $22.89 | $22.89 | +$0.02 | +0.10% | 73 | $22.90 | $22.89 $22.89 |
| Sep 4, 2026 | $22.86 | $22.86 | $22.86 | $22.86 | $-0.24 | -1.04% | 352 | $22.86 | $22.86 $22.86 |
| Sep 3, 2026 | $23.10 | $23.10 | $23.10 | $23.10 | +$0.82 | +3.70% | 156 | $22.79 | $23.10 $23.10 |
| Sep 2, 2026 | $22.28 | $22.28 | $22.28 | $22.28 | $-0.16 | -0.72% | 27 | $22.33 | $22.28 $22.28 |
| Sep 1, 2026 | $22.44 | $22.44 | $22.44 | $22.44 | $-0.39 | -1.71% | 72 | $22.46 | $22.44 $22.44 |
| Aug 31, 2026 | $22.83 | $22.83 | $22.83 | $22.83 | +$0.19 | +0.83% | 145 | $22.72 | $22.83 $22.83 |
| Aug 28, 2026 | $22.57 | $22.72 | $22.57 | $22.64 | $-0.29 | -1.26% | 2,262 | $22.66 | $22.57 $22.72 |
| Aug 27, 2026 | $22.93 | $22.93 | $22.93 | $22.93 | +$0.20 | +0.86% | 383 | $22.94 | $22.93 $22.93 |
| Aug 26, 2026 | $22.61 | $22.73 | $22.60 | $22.73 | +$0.11 | +0.47% | 3,903 | $22.61 | $22.60 $22.73 |
| Aug 25, 2026 | $22.58 | $22.63 | $22.58 | $22.63 | +$0.02 | +0.07% | 950 | $22.58 | $22.58 $22.63 |
| Aug 24, 2026 | $22.52 | $22.61 | $22.52 | $22.61 | +$0.20 | +0.87% | 1,146 | $22.53 | $22.52 $22.61 |
| Aug 21, 2026 | $22.47 | $22.47 | $22.37 | $22.42 | +$0.45 | +2.03% | 1,187 | $22.39 | $22.37 $22.47 |