Grayscale Funds Trust Grayscale Bitcoin Covered Call ETF (NY:BTCC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 13, 2025	30.09	30.39	29.85	30.37	20,756	-0.06(-0.21%)
Oct 10, 2025	31.50	31.50	30.43	30.43	31,453	-0.96(-3.06%)
Oct 09, 2025	31.82	31.82	31.16	31.39	14,016	-0.29(-0.92%)
Oct 08, 2025	31.65	31.82	31.52	31.68	21,701	+0.33(+1.05%)
Oct 07, 2025	31.87	31.87	31.22	31.35	27,866	-0.39(-1.23%)
Oct 06, 2025	31.79	31.79	31.60	31.74	22,885	+0.35(+1.13%)
Oct 03, 2025	30.97	31.46	30.93	31.39	24,336	+0.26(+0.83%)
Oct 02, 2025	31.05	31.18	31.00	31.13	43,149	+0.03(+0.09%)
Oct 01, 2025	31.14	31.15	30.99	31.10	19,880	+0.08(+0.26%)
Sep 30, 2025	30.83	31.04	30.83	31.02	13,381	+0.05(+0.16%)
Sep 29, 2025	30.89	31.06	30.85	30.97	28,723	-0.11(-0.36%)
Sep 26, 2025	31.06	31.30	30.99	31.08	57,022	+0.08(+0.27%)
Sep 25, 2025	31.75	31.75	30.91	31.00	39,138	-1.22(-3.79%)
Sep 24, 2025	32.11	32.41	32.05	32.22	10,042	+0.49(+1.55%)
Sep 23, 2025	32.02	32.23	31.70	31.73	23,426	-0.10(-0.31%)
Sep 22, 2025	32.24	32.24	31.77	31.83	45,658	-0.87(-2.65%)
Sep 19, 2025	33.04	33.04	32.54	32.69	41,876	-0.52(-1.58%)
Sep 18, 2025	33.23	33.25	33.16	33.22	21,931	+0.28(+0.84%)
Sep 17, 2025	32.87	32.99	32.67	32.94	36,786	-0.02(-0.06%)
Sep 16, 2025	32.85	33.00	32.54	32.96	36,191	+0.20(+0.61%)
Sep 15, 2025	32.75	32.83	32.57	32.76	36,077	-0.10(-0.30%)
Sep 12, 2025	32.63	32.87	32.50	32.86	22,570	+0.26(+0.81%)
Sep 11, 2025	32.55	32.68	32.41	32.59	42,522	+0.06(+0.18%)
Sep 10, 2025	32.32	32.55	32.32	32.53	31,307	+0.31(+0.96%)
Sep 09, 2025	32.55	32.55	32.07	32.22	64,032	-0.11(-0.33%)
Sep 08, 2025	32.29	32.43	32.28	32.33	43,520	+0.26(+0.80%)
Sep 05, 2025	32.29	32.32	31.94	32.07	25,505	+0.10(+0.32%)
Sep 04, 2025	31.84	32.15	31.78	31.97	92,200	-0.56(-1.72%)
Sep 03, 2025	32.28	32.61	32.28	32.53	57,826	+0.57(+1.79%)
Sep 02, 2025	31.76	32.17	31.76	31.96	89,226	+0.47(+1.49%)
Aug 29, 2025	32.08	32.08	31.42	31.49	91,604	-0.91(-2.81%)
Aug 28, 2025	32.24	32.56	32.24	32.40	50,540	+0.21(+0.67%)
Aug 27, 2025	32.12	32.29	31.99	32.18	48,774	+0.23(+0.71%)
Aug 26, 2025	31.76	31.96	31.55	31.96	27,242	+0.09(+0.30%)
Aug 25, 2025	32.13	32.15	31.78	31.86	32,203	-0.66(-2.02%)
Aug 22, 2025	31.91	32.52	31.91	32.52	28,722	+0.52(+1.63%)
Aug 21, 2025	32.43	32.44	31.98	32.00	25,123	-0.58(-1.78%)
Aug 20, 2025	32.27	32.58	32.04	32.58	39,997	+0.37(+1.15%)
Aug 19, 2025	32.87	32.87	32.16	32.21	29,498	-0.76(-2.30%)
Aug 18, 2025	32.84	33.03	32.59	32.97	25,111	-0.06(-0.17%)
Aug 15, 2025	32.99	33.09	32.90	33.02	47,793	+0.03(+0.10%)
Aug 14, 2025	33.07	33.21	32.84	32.99	24,713	-0.35(-1.04%)
Aug 13, 2025	33.22	33.36	33.20	33.34	32,083	+0.18(+0.55%)
Aug 12, 2025	33.10	33.21	32.93	33.15	31,451	+0.12(+0.38%)
Aug 11, 2025	33.00	33.20	33.00	33.03	43,452	+0.45(+1.38%)
Aug 08, 2025	32.66	33.09	32.54	32.58	54,224	-0.12(-0.35%)
Aug 07, 2025	32.59	32.75	32.49	32.70	11,105	+0.48(+1.49%)
Aug 06, 2025	31.94	32.29	31.94	32.21	21,149	+0.44(+1.39%)
Aug 05, 2025	31.89	32.01	31.56	31.77	32,030	-0.24(-0.75%)
Aug 04, 2025	32.13	32.21	32.00	32.01	11,201	+0.39(+1.22%)