EHCC
Global X Ethereum Covered Call ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)119
After-hoursOct 2, 2026 4:10:30 PM EDT
24.02USD0.000%(0.00)
EHCC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.626% | 113 | 0.000% |
| 2026-10-01 | 24.17 | 24.17 | 24.17 | 24.17 | +0.989% | 132 | -0.626% |
| 2026-09-30 | 23.93 | 23.93 | 23.93 | 23.93 | -0.395% | 65 | +0.358% |
| 2026-09-29 | 24.22 | 24.22 | 24.03 | 24.03 | +0.580% | 227 | -0.039% |
| 2026-09-28 | 23.95 | 23.95 | 23.89 | 23.89 | -1.131% | 185 | +0.540% |
| 2026-09-25 | 24.16 | 24.16 | 24.16 | 24.16 | +0.263% | 152 | -0.596% |
| 2026-09-24 | 24.05 | 24.15 | 24.05 | 24.10 | +0.573% | 1,419 | -0.334% |
| 2026-09-23 | 23.96 | 23.96 | 23.96 | 23.96 | -1.604% | 73 | +0.236% |
| 2026-09-22 | 24.31 | 24.35 | 24.31 | 24.35 | -0.038% | 342 | -1.371% |
| 2026-09-21 | 24.36 | 24.36 | 24.36 | 24.36 | +2.769% | 70 | -1.408% |
| 2026-09-18 | 23.71 | 23.71 | 23.71 | 23.71 | +4.810% | 37 | +1.321% |
| 2026-09-17 | 22.75 | 22.81 | 22.62 | 22.62 | +1.815% | 1,823 | +6.195% |
| 2026-09-16 | 22.21 | 22.21 | 22.21 | 22.21 | -0.108% | 33 | +8.122% |
| 2026-09-15 | 22.32 | 22.32 | 22.10 | 22.24 | -4.009% | 599 | +8.006% |
| 2026-09-14 | 23.00 | 23.17 | 22.95 | 23.17 | -0.772% | 333 | +3.676% |
| 2026-09-11 | 23.27 | 23.35 | 23.27 | 23.35 | +2.183% | 247 | +2.876% |
| 2026-09-10 | 22.95 | 22.95 | 22.85 | 22.85 | +0.075% | 125 | +5.121% |
| 2026-09-09 | 23.02 | 23.02 | 22.83 | 22.83 | -0.236% | 227 | +5.200% |
| 2026-09-08 | 22.89 | 22.89 | 22.89 | 22.89 | +0.101% | 73 | +4.952% |
| 2026-09-04 | 22.86 | 22.86 | 22.86 | 22.86 | -1.038% | 352 | +5.058% |
| 2026-09-03 | 23.10 | 23.10 | 23.10 | 23.10 | +3.699% | 156 | +3.968% |
| 2026-09-02 | 22.28 | 22.28 | 22.28 | 22.28 | -0.719% | 27 | +7.813% |
| 2026-09-01 | 22.44 | 22.44 | 22.44 | 22.44 | -1.710% | 72 | +7.038% |
| 2026-08-31 | 22.83 | 22.83 | 22.83 | 22.83 | +0.832% | 145 | +5.207% |
| 2026-08-28 | 22.57 | 22.72 | 22.57 | 22.64 | -1.259% | 2,262 | +6.082% |
| 2026-08-27 | 22.93 | 22.93 | 22.93 | 22.93 | +0.861% | 383 | +4.746% |
| 2026-08-26 | 22.61 | 22.73 | 22.60 | 22.73 | +0.468% | 3,903 | +5.648% |
| 2026-08-25 | 22.58 | 22.63 | 22.58 | 22.63 | +0.071% | 950 | +6.142% |
| 2026-08-24 | 22.52 | 22.61 | 22.52 | 22.61 | +0.874% | 1,146 | +6.217% |
| 2026-08-21 | 22.47 | 22.47 | 22.37 | 22.42 | +2.025% | 1,187 | +7.146% |
| 2026-08-20 | 21.70 | 21.97 | 21.70 | 21.97 | +5.293% | 299 | +9.316% |
| 2026-08-19 | 20.05 | 20.87 | 20.05 | 20.87 | +5.199% | 5,325 | +15.102% |
| 2026-08-18 | 19.68 | 19.84 | 19.68 | 19.84 | +0.261% | 1,953 | +21.085% |
| 2026-08-17 | 19.70 | 19.78 | 19.70 | 19.78 | +0.587% | 1,997 | +21.402% |
| 2026-08-14 | 19.42 | 19.67 | 19.42 | 19.67 | +0.069% | 1,859 | +22.114% |
| 2026-08-13 | 19.74 | 19.76 | 19.52 | 19.66 | +0.309% | 21,162 | +22.198% |
| 2026-08-12 | 19.59 | 19.59 | 19.59 | 19.59 | -0.047% | 102 | +22.576% |
| 2026-08-11 | 19.63 | 19.63 | 19.48 | 19.60 | +0.266% | 1,149 | +22.518% |
| 2026-08-10 | 19.67 | 19.78 | 19.48 | 19.55 | -2.363% | 2,648 | +22.844% |
| 2026-08-07 | 20.09 | 20.09 | 19.93 | 20.03 | +0.321% | 1,309 | +19.941% |
| 2026-08-06 | 19.91 | 19.96 | 19.91 | 19.96 | -0.127% | 1,924 | +20.326% |
| 2026-08-05 | 19.99 | 19.99 | 19.99 | 19.99 | +1.492% | 21 | +20.174% |
| 2026-08-04 | 19.69 | 19.69 | 19.69 | 19.69 | +0.200% | 17 | +21.966% |
| 2026-08-03 | 19.65 | 19.65 | 19.65 | 19.65 | -0.946% | 160 | +22.211% |
| 2026-07-31 | 19.77 | 19.84 | 19.76 | 19.84 | -1.728% | 330 | +21.055% |
| 2026-07-30 | 20.19 | 20.19 | 20.19 | 20.19 | +1.303% | 69 | +18.963% |
| 2026-07-29 | 19.94 | 19.99 | 19.93 | 19.93 | -0.720% | 1,248 | +20.512% |
| 2026-07-28 | 20.07 | 20.08 | 20.07 | 20.07 | -0.869% | 5,622 | +19.645% |
| 2026-07-27 | 20.25 | 20.25 | 20.25 | 20.25 | +2.096% | 130 | +18.606% |
| 2026-07-24 | 19.81 | 19.84 | 19.81 | 19.84 | +0.069% | 467 | +21.092% |
| 2026-07-23 | 19.98 | 19.98 | 19.82 | 19.82 | -1.447% | 8,845 | +21.176% |
| 2026-07-22 | 20.11 | 20.11 | 20.11 | 20.11 | +0.130% | 17 | +19.422% |
| 2026-07-21 | 20.08 | 20.09 | 20.05 | 20.09 | +0.848% | 1,819 | +19.578% |
| 2026-07-20 | 19.92 | 19.92 | 19.92 | 19.92 | +1.258% | 63 | +20.592% |
| 2026-07-17 | 19.67 | 19.67 | 19.67 | 19.67 | -0.814% | 2,277 | +22.108% |
| 2026-07-16 | 19.83 | 19.83 | 19.83 | 19.83 | -1.499% | 130 | +21.114% |
| 2026-07-15 | 20.13 | 20.13 | 20.13 | 20.13 | +1.367% | 30 | +19.298% |
| 2026-07-14 | 19.77 | 19.86 | 19.77 | 19.86 | +3.959% | 116 | +20.929% |
| 2026-07-13 | 19.13 | 19.15 | 19.11 | 19.11 | -1.441% | 10,225 | +25.716% |
| 2026-07-10 | 19.38 | 19.38 | 19.38 | 19.38 | +1.386% | 21 | +23.904% |
| 2026-07-09 | 19.04 | 19.12 | 19.04 | 19.12 | +0.450% | 241 | +25.622% |
| 2026-07-08 | 18.95 | 19.03 | 18.88 | 19.03 | -1.410% | 339 | +26.187% |
| 2026-07-07 | 19.36 | 19.36 | 19.25 | 19.31 | -0.169% | 369 | +24.408% |
| 2026-07-06 | 18.90 | 19.34 | 18.90 | 19.34 | +2.734% | 439 | +24.198% |
| 2026-07-02 | 18.86 | 18.86 | 18.75 | 18.82 | +2.681% | 1,186 | +27.594% |
| 2026-07-01 | 18.23 | 18.33 | 18.23 | 18.33 | +1.974% | 624 | +31.014% |
| 2026-06-30 | 17.87 | 17.98 | 17.85 | 17.98 | -1.747% | 680 | +33.600% |
| 2026-06-29 | 17.85 | 18.30 | 17.85 | 18.30 | +1.767% | 5,678 | +31.266% |
| 2026-06-26 | 17.93 | 18.04 | 17.93 | 17.98 | +1.014% | 367 | +33.585% |
| 2026-06-25 | 18.00 | 18.00 | 17.80 | 17.80 | -1.207% | 222 | +34.939% |
| 2026-06-24 | 18.69 | 18.69 | 18.02 | 18.02 | -4.466% | 334 | +33.311% |
| 2026-06-23 | 18.86 | 18.86 | 18.86 | 18.86 | -3.092% | 80 | +27.357% |
| 2026-06-22 | 19.53 | 19.65 | 19.46 | 19.46 | +0.314% | 379 | +23.419% |
| 2026-06-18 | 19.19 | 19.40 | 19.19 | 19.40 | -0.440% | 1,279 | +23.807% |
| 2026-06-17 | 19.63 | 19.63 | 19.49 | 19.49 | -1.507% | 2,056 | +23.263% |
| 2026-06-16 | 19.76 | 19.78 | 19.74 | 19.78 | -0.741% | 466 | +21.405% |
| 2026-06-15 | 20.06 | 20.06 | 19.91 | 19.93 | +4.572% | 2,023 | +20.505% |
| 2026-06-12 | 19.06 | 19.06 | 19.06 | 19.06 | -0.532% | 53 | +26.015% |
| 2026-06-11 | 18.79 | 19.16 | 18.79 | 19.16 | +2.452% | 590 | +25.344% |
| 2026-06-10 | 18.70 | 18.70 | 18.70 | 18.70 | -0.985% | 100 | +28.418% |
| 2026-06-09 | 18.89 | 18.89 | 18.89 | 18.89 | -1.082% | 30 | +27.153% |
| 2026-06-08 | 19.10 | 19.10 | 19.10 | 19.10 | +3.718% | 16 | +25.778% |
| 2026-06-05 | 18.76 | 18.76 | 18.12 | 18.41 | -10.547% | 1,066 | +30.454% |
| 2026-06-04 | 20.58 | 20.58 | 20.58 | 20.58 | -1.285% | 14 | +16.694% |
| 2026-06-03 | 21.50 | 21.50 | 20.85 | 20.85 | -5.203% | 1,921 | +15.194% |
| 2026-06-02 | 22.50 | 22.50 | 22.00 | 22.00 | -3.996% | 928 | +9.200% |
| 2026-06-01 | 22.91 | 22.91 | 22.91 | 22.91 | -1.094% | 19 | +4.836% |
| 2026-05-29 | 23.16 | 23.16 | 23.16 | 23.16 | +0.193% | 185 | +3.690% |
| 2026-05-28 | 22.61 | 23.12 | 22.61 | 23.12 | -1.353% | 950 | +3.890% |
| 2026-05-27 | 23.41 | 23.44 | 23.41 | 23.44 | -0.521% | 129 | +2.484% |
| 2026-05-26 | 23.56 | 23.56 | 23.56 | 23.56 | -0.311% | 31 | +1.950% |
| 2026-05-22 | 24.27 | 24.27 | 23.63 | 23.63 | -3.275% | 131 | +1.632% |
| 2026-05-21 | 24.28 | 24.43 | 24.28 | 24.43 | +0.220% | 108 | -1.696% |
| 2026-05-20 | 24.38 | 24.38 | 24.38 | 24.38 | +1.261% | 9 | -1.480% |
| 2026-05-19 | 24.08 | 24.08 | 24.08 | 24.08 | -0.435% | 9 | -0.238% |
| 2026-05-18 | 24.18 | 24.18 | 24.18 | 24.18 | -4.122% | 71 | -0.672% |
| 2026-05-15 | 25.22 | 25.22 | 25.22 | 25.22 | -2.721% | 39 | -4.766% |
| 2026-05-14 | 25.93 | 25.93 | 25.93 | 25.93 | +1.701% | 47 | -7.357% |
| 2026-05-13 | 25.49 | 25.49 | 25.49 | 25.49 | -1.005% | 17 | -5.782% |
| 2026-05-12 | 25.75 | 25.75 | 25.75 | 25.75 | -1.652% | 47 | -6.729% |
| 2026-05-11 | 26.18 | 26.18 | 26.18 | 26.18 | +0.252% | 42 | -8.270% |
| 2026-05-08 | 26.12 | 26.12 | 26.12 | 26.12 | +1.120% | 92 | -8.039% |
| 2026-05-07 | 25.83 | 25.83 | 25.83 | 25.83 | -1.717% | 43 | -7.009% |
| 2026-05-06 | 26.34 | 26.34 | 26.28 | 26.28 | -0.310% | 325 | -8.605% |
| 2026-05-05 | 26.45 | 26.45 | 26.36 | 26.36 | +0.645% | 1,425 | -8.888% |
| 2026-05-04 | 26.19 | 26.19 | 26.19 | 26.19 | +0.461% | 30 | -8.300% |
| 2026-05-01 | 26.01 | 26.07 | 26.01 | 26.07 | +1.006% | 969 | -7.878% |
| 2026-04-30 | 25.81 | 25.81 | 25.81 | 25.81 | +0.531% | 115 | -6.951% |
| 2026-04-29 | 26.02 | 26.07 | 25.68 | 25.68 | -2.510% | 2,119 | -6.457% |
| 2026-04-28 | 26.09 | 26.34 | 26.09 | 26.34 | +0.712% | 964 | -8.805% |
| 2026-04-27 | 26.15 | 26.15 | 26.15 | 26.15 | -1.479% | 138 | -8.155% |
| 2026-04-24 | 26.44 | 26.54 | 26.44 | 26.54 | +0.405% | 120 | -9.514% |
| 2026-04-23 | 26.44 | 26.44 | 26.44 | 26.44 | -2.225% | 20 | -9.148% |
| 2026-04-22 | 27.10 | 27.10 | 27.04 | 27.04 | +3.324% | 204 | -11.169% |
| 2026-04-21 | 26.41 | 26.45 | 26.15 | 26.17 | -1.283% | 2,132 | -8.216% |
| 2026-04-20 | 26.24 | 26.51 | 26.24 | 26.51 | -3.735% | 155 | -9.394% |
| 2026-04-17 | 27.60 | 27.60 | 27.54 | 27.54 | +1.471% | 190 | -12.778% |
| 2026-04-16 | 26.75 | 27.14 | 26.75 | 27.14 | -0.233% | 2,090 | -11.495% |
| 2026-04-15 | 26.94 | 27.20 | 26.94 | 27.20 | +1.616% | 127 | -11.702% |
| 2026-04-14 | 27.29 | 27.29 | 26.77 | 26.77 | +1.547% | 128 | -10.275% |
| 2026-04-13 | 25.93 | 26.36 | 25.93 | 26.36 | -0.407% | 751 | -8.887% |
| 2026-04-10 | 26.42 | 26.51 | 26.42 | 26.47 | +1.001% | 351 | -9.258% |
| 2026-04-09 | 25.74 | 26.21 | 25.74 | 26.21 | +0.569% | 456 | -8.349% |
| 2026-04-08 | 26.16 | 26.17 | 26.06 | 26.06 | +3.739% | 1,371 | -7.827% |
| 2026-04-07 | 24.71 | 25.12 | 24.71 | 25.12 | -1.152% | 625 | -4.382% |
| 2026-04-06 | 25.41 | 25.41 | 25.41 | 25.41 | +3.540% | 89 | -5.483% |
| 2026-04-02 | 24.40 | 24.54 | 24.40 | 24.54 | 0.000% | 4,254 | -2.137% |