Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ETCO
Grayscale Ethereum Covered Call ETF
stock NYSE ETF

At Close
Aug 7, 2026 10:40:14 AM EDT
8.50USD0.000%(0.00)2,559
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Aug 7, 2026 4:10:30 PM EDT
8.49USD-0.102%(-0.01)1
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2026-08-07
8.46508.49138.44508.4913+0.204%2,5590.000%
2026-08-06
8.48008.50508.47408.4740-0.234%1,497+0.204%
2026-08-05
8.30008.49398.30008.4939+2.019%1,713-0.031%
2026-08-04
8.30008.32588.24508.3258+0.551%11,089+1.988%
2026-08-03
8.19008.28028.17008.2802+0.559%2,167+2.549%
2026-07-31
8.33008.33008.21008.2342-2.496%10,929+3.122%
2026-07-30
8.48008.48998.36018.4450-0.483%2,196+0.548%
2026-07-29
8.57998.57998.45008.4860-0.800%1,701+0.062%
2026-07-28
8.38008.55448.38008.5544-0.414%7,143-0.738%
2026-07-27
8.61078.61078.54008.5900+2.739%8,221-1.149%
2026-07-24
8.35008.37008.29008.3610-0.349%2,333+1.558%
2026-07-23
8.38008.39038.38008.3903-1.868%572+1.204%
2026-07-22
8.58508.60008.55008.5500+0.353%4,924-0.687%
2026-07-21
8.53008.56008.51998.5199+1.074%1,155-0.336%
2026-07-20
8.33008.42948.30008.4294+2.237%10,376+0.734%
2026-07-17
8.07008.24508.06008.2450-1.748%8,063+2.987%
2026-07-16
8.37018.39508.37018.3917-0.039%7,160+1.187%
2026-07-15
8.41008.42508.38108.3950+0.539%6,859+1.147%
2026-07-14
8.38008.38008.35008.3500-0.231%558+1.692%
2026-07-13
8.37008.37008.31578.3693-0.118%5,786+1.458%
2026-07-10
8.32008.40008.32008.3792+1.198%745+1.338%
2026-07-09
8.23008.28008.23008.2800+0.121%691+2.552%
2026-07-08
8.28008.28008.26508.2700-0.217%1,600+2.676%
2026-07-07
8.23008.29008.21008.2880+0.310%3,234+2.453%
2026-07-06
8.23508.27008.22008.2624+1.193%2,887+2.770%
2026-07-02
8.15008.20908.15008.1650+1.808%7,081+3.996%
2026-07-01
8.00008.05007.97008.0200+1.263%2,839+5.877%
2026-06-30
7.83007.93007.79017.9200-1.122%6,877+7.213%
2026-06-29
7.91008.03007.87008.0099-0.620%5,162+6.010%
2026-06-26
7.89008.06007.88158.0599+0.422%5,673+5.352%
2026-06-25
8.06508.07008.02608.0260-1.382%1,770+5.797%
2026-06-24
8.28008.28008.01008.1385-4.479%2,258+4.335%
2026-06-23
8.49008.56008.45008.5201-3.728%9,982-0.338%
2026-06-22
8.85008.93008.84008.8500+2.502%12,882-4.053%
2026-06-18
8.82938.82938.53008.6340-1.590%8,562-1.653%
2026-06-17
8.80008.82008.77358.7735-0.887%8,917-3.217%
2026-06-16
8.87008.87008.79008.8520+0.238%5,947-4.075%
2026-06-15
8.86008.87428.78008.8310+4.572%9,105-3.847%
2026-06-12
8.40008.51008.38008.4449-4.010%6,012+0.549%
2026-06-11
8.61058.80508.59508.7977+3.233%2,386-3.483%
2026-06-10
8.69008.72008.49008.5222-1.747%2,030-0.363%
2026-06-09
8.74008.75008.49168.6737-1.502%20,139-2.103%
2026-06-08
8.76008.88008.76008.8060+6.573%2,623-3.574%
2026-06-05
8.70008.70008.10018.2629-9.398%24,849+2.764%
2026-06-04
9.11009.19009.07509.1200-1.656%10,563-6.894%
2026-06-03
9.60009.61009.27369.2736-5.426%6,752-8.436%
2026-06-02
10.200010.32009.80579.8057-4.357%9,332-13.404%
2026-06-01
10.140010.252410.064410.2524-0.655%5,995-17.177%
2026-05-29
10.220010.360010.130110.3200+0.132%8,016-17.720%
2026-05-28
10.030010.33009.040010.3064-3.949%8,751-17.611%
2026-05-27
10.790010.830010.730010.7301-0.915%3,435-20.865%
2026-05-26
11.040011.050010.760010.8292+0.566%6,824-21.589%
2026-05-22
11.030011.050010.760010.7682-3.236%7,540-21.145%
2026-05-21
11.000011.128311.000011.1283+0.194%2,840-23.696%
2026-05-20
11.001111.130011.001111.1068+1.166%1,671-23.549%
2026-05-19
10.970011.060010.950010.9788-0.320%2,728-22.657%
2026-05-18
11.540011.540010.880011.0141-4.154%11,954-22.905%
2026-05-15
11.410011.560011.310011.4915-2.865%9,223-26.108%
2026-05-14
11.680011.887211.680011.8305-0.381%1,721-28.225%
2026-05-13
12.050012.050011.800011.8758-1.446%5,248-28.499%
2026-05-12
12.030012.050011.920012.0500-1.590%4,449-29.533%
2026-05-11
12.290012.290012.110012.2447+0.971%6,691-30.653%
2026-05-08
11.900012.127011.900012.1270+0.932%2,526-29.980%
2026-05-07
12.190012.190011.950012.0150-2.030%2,581-29.328%
2026-05-06
12.320012.420012.210012.2639-0.463%2,464-30.762%
2026-05-05
12.355012.410012.321012.3210+0.907%4,952-31.083%
2026-05-04
12.220012.290012.000112.2103+1.703%16,486-30.458%
2026-05-01
12.000012.060011.950012.0058+1.788%5,848-29.273%
2026-04-30
11.757911.880011.580011.7949+1.299%21,620-28.009%
2026-04-29
12.000012.000011.635011.6436-5.187%3,597-27.073%
2026-04-28
12.180012.380012.120012.2806+0.460%19,821-30.856%
2026-04-27
12.290012.290012.090012.2244-0.411%3,686-30.538%
2026-04-24
12.190012.275012.190012.2748+0.293%4,831-30.823%
2026-04-23
12.240012.290012.100012.2390-2.633%3,980-30.621%
2026-04-22
12.600012.600012.450012.5700+4.027%2,099-32.448%
2026-04-21
12.050012.140012.050012.0834-0.976%16,936-29.728%
2026-04-20
12.160012.202512.090012.2025-1.830%1,579-30.413%
2026-04-17
12.300012.460012.300012.4300+1.611%12,999-31.687%
2026-04-16
12.119112.232911.980112.2329+0.106%6,025-30.586%
2026-04-15
12.130012.220011.990012.2200+1.710%9,900-30.513%
2026-04-14
12.150012.190011.960012.0146-1.231%6,637-29.325%
2026-04-13
12.030012.190011.880012.1644+0.708%9,251-30.195%
2026-04-10
11.955012.119511.955012.0789+0.918%1,927-29.701%
2026-04-09
11.800012.030011.750011.9690+0.159%6,957-29.056%
2026-04-08
11.955012.000011.800011.9500+4.154%19,286-28.943%
2026-04-07
11.340011.473411.290011.4734-1.052%2,839-25.991%
2026-04-06
11.620011.710011.555011.5954+3.469%6,591-26.770%
2026-04-02
11.000011.249910.950011.2066-1.999%6,457-24.229%
2026-04-01
11.510011.510011.420011.4352+0.474%5,665-25.744%
2026-03-31
11.250011.460011.220011.3813+1.527%6,154-25.393%
2026-03-30
11.410011.530011.210011.2101-2.181%7,255-24.253%
2026-03-27
11.599911.599911.380011.4600-2.634%6,705-25.905%
2026-03-26
11.950011.950011.660011.7700-5.172%7,438-27.856%
2026-03-25
12.550012.560012.340012.4119+2.408%11,605-31.587%
2026-03-24
12.165712.200011.980112.1200-1.383%20,507-29.940%
2026-03-23
12.350012.410012.150012.2900+1.403%11,350-30.909%
2026-03-20
12.170012.170012.060012.1200-0.818%2,885-29.940%
2026-03-19
12.050012.230012.000012.2200-0.812%4,097-30.513%
2026-03-18
12.360012.360012.290012.3200-1.627%4,223-31.077%
2026-03-17
12.500012.599912.430012.5238+0.592%4,042-32.199%
2026-03-16
12.500012.520012.350012.4501+5.393%5,546-31.797%
2026-03-13
12.160012.160011.730011.8130+0.622%25,536-28.119%
2026-03-12
11.680011.740011.595011.7400-3.692%5,240-27.672%
2026-03-11
12.100012.200012.000012.1900+2.008%6,202-30.342%
2026-03-10
11.950012.155011.870011.9500+0.844%1,859-28.943%
2026-03-09
11.740011.880011.740011.8500+2.549%2,541-28.343%
2026-03-06
11.670011.670011.500011.5554-4.189%2,394-26.517%
2026-03-05
12.150012.150011.890012.0606-0.798%1,798-29.595%
2026-03-04
12.040012.200011.840012.1576+5.471%5,294-30.156%
2026-03-03
11.440011.590011.240011.5270-1.825%21,449-26.336%
2026-03-02
11.160011.800011.160011.7413+4.460%12,836-27.680%
2026-02-27
11.380011.380011.100011.2400-3.187%5,202-24.455%
2026-02-26
11.730011.730011.450011.6100-4.601%58,524-26.862%
2026-02-25
11.930012.180011.920012.1700+7.376%9,635-30.228%
2026-02-24
11.105011.355011.050011.3340-0.229%7,727-25.081%
2026-02-23
11.630011.630011.265011.3600-3.729%6,842-25.253%
2026-02-20
11.700011.800011.649511.8000+1.100%7,759-28.040%
2026-02-19
11.500011.671611.480011.6716+1.492%4,300-27.248%
2026-02-18
11.690011.798211.500011.5000-2.827%19,629-26.163%
2026-02-17
11.820011.834611.580011.8346-0.382%3,224-28.250%
2026-02-13
11.290011.890011.290011.8800+5.413%63,164-28.524%
2026-02-12
11.490011.670011.270011.2700-6.370%9,662-24.656%
2026-02-11
12.000012.036711.801212.0367-1.298%5,221-29.455%
2026-02-10
11.820012.310011.820012.1950-1.095%6,997-30.371%
2026-02-09
12.060012.330012.060012.3300+2.613%17,553-31.133%
2026-02-06
11.720012.070011.720012.0160+6.430%41,370-29.333%
2026-02-05
12.570012.570011.200011.2900-13.784%19,748-24.789%
2026-02-04
13.175013.430012.559513.0950-5.177%9,641-35.156%
2026-02-03
13.960013.960013.570013.8100-0.861%11,053-38.513%
2026-02-02
14.450014.450013.930013.9300-13.223%71,795-39.043%
2026-01-30
16.460016.460016.020016.0527-3.953%11,731-47.104%
2026-01-29
17.300017.325015.710116.7134-8.149%14,494-49.195%
2026-01-28
18.010018.270018.010018.1962+0.094%7,359-53.335%
2026-01-27
17.601718.179117.560218.1791+3.484%4,549-53.291%
2026-01-26
17.350017.720017.350017.5670-1.031%5,738-51.663%
2026-01-23
17.750018.000017.452817.7500+0.209%7,015-52.162%
2026-01-22
17.940017.940017.640017.7130-2.996%22,166-52.062%
2026-01-21
17.970018.270017.415518.2600+1.323%6,912-53.498%
2026-01-20
19.300019.300017.990018.0216-8.659%19,326-52.883%
2026-01-16
19.660019.749919.510019.7300+0.101%5,968-56.962%
2026-01-15
19.765019.765019.645019.7100-0.116%10,904-56.919%
2026-01-14
19.630019.755319.550019.7329-0.655%9,704-56.969%
2026-01-13
19.650019.900019.595019.8631+2.282%11,898-57.251%
2026-01-12
19.200019.510019.200019.4200+1.304%7,030-56.275%
2026-01-09
19.330019.400019.100019.1700-0.622%8,651-55.705%
2026-01-08
19.145019.368619.110019.2900-0.310%6,909-55.981%
2026-01-07
19.600019.600019.300019.3500-1.276%8,262-56.117%
2026-01-06
19.750019.750019.480119.6000+0.979%9,547-56.677%
2026-01-05
19.380019.760019.185019.4100+1.231%61,186-56.253%
2026-01-02
18.990019.209918.930019.1740+1.989%28,113-55.715%
2025-12-31
18.950018.950018.680118.8000+0.213%29,968-54.834%
2025-12-30
18.640018.860018.640018.7600+1.132%23,573-54.737%
2025-12-29
18.540018.650018.510018.5500-4.774%18,842-54.225%
2025-12-26
19.470019.490019.290019.4800+0.257%6,493-56.410%
2025-12-24
19.185019.430019.160019.4300-0.103%5,607-56.298%
2025-12-23
19.300019.490019.130019.4500+0.517%15,847-56.343%
2025-12-22
19.460019.520019.270019.3500+0.363%13,534-56.117%
2025-12-19
19.170019.280019.060019.2800+4.160%5,537-55.958%
2025-12-18
19.660019.660018.434018.5100-0.857%8,190-54.126%
2025-12-17
20.000022.000018.530018.6700-4.315%11,575-54.519%
2025-12-16
19.440019.540019.326019.5120+0.629%6,132-56.482%
2025-12-15
20.620020.620019.350019.3900-4.483%8,300-56.208%
2025-12-12
21.000021.070020.100020.3000-6.802%5,541-58.171%
2025-12-11
21.840021.840021.601521.7815-1.218%3,254-61.016%
2025-12-10
22.010022.250022.000022.0500+0.364%6,267-61.491%
2025-12-09
20.960022.040020.960021.9700+3.632%5,099-61.350%
2025-12-08
21.200021.212020.930021.2000+3.364%8,590-59.947%
2025-12-05
20.790021.080020.453520.5100-2.842%12,235-58.599%
2025-12-04
21.100021.210020.690021.1100+0.764%4,917-59.776%
2025-12-03
20.510020.950020.500020.9500+4.476%8,370-59.469%
2025-12-02
19.571420.330019.571420.0524+7.563%3,926-57.654%
2025-12-01
19.200019.200018.490018.6424-8.137%6,192-54.452%
2025-11-28
20.315020.420020.170420.2938+1.361%5,924-58.158%
2025-11-26
19.680020.030019.500020.0213-1.987%1,563-57.589%
2025-11-25
20.245020.550820.100020.4271+0.037%8,207-58.431%
2025-11-24
19.650020.419519.650020.4195+6.542%4,764-58.416%
2025-11-21
19.080019.400019.005019.1656-2.366%3,621-55.695%
2025-11-20
20.880020.880019.440019.6300-3.428%8,588-56.743%
2025-11-19
21.500021.500020.000120.3268-5.422%8,931-58.226%
2025-11-18
21.220021.620021.220021.4921+4.002%7,378-60.491%
2025-11-17
20.920021.770020.440020.6650-3.040%7,210-58.910%
2025-11-14
21.100021.810021.100021.3129-0.689%5,424-60.159%
2025-11-13
23.170023.170021.460821.4608-9.979%3,678-60.433%
2025-11-12
24.320024.320023.620023.8398-0.514%8,104-64.382%
2025-11-11
24.300024.339923.950023.9629-2.259%5,020-64.565%
2025-11-10
23.880024.560023.880024.5167+2.731%8,507-65.365%
2025-11-07
22.300023.864922.290023.8649+4.035%7,783-64.419%
2025-11-06
23.069023.200022.770022.9393-3.148%14,316-62.984%
2025-11-05
22.990023.821422.990023.6849+6.770%10,985-64.149%
2025-11-04
23.960124.640022.080022.1830-10.401%11,413-61.722%
2025-11-03
25.620025.620024.670024.7581-5.165%17,618-65.703%
2025-10-31
26.050026.510025.880026.1066+3.598%11,575-67.475%
2025-10-30
25.800026.000025.200025.2000-4.439%47,475-66.304%
2025-10-29
26.890026.940026.280026.3707-5.479%14,541-67.800%
2025-10-28
28.267928.290027.899327.8993-1.206%16,467-69.564%
2025-10-27
28.150028.280027.960028.2400+3.899%14,933-69.932%
2025-10-24
27.360027.360026.909027.1802+1.781%17,263-68.759%
2025-10-23
26.820027.060026.200026.7047+1.353%16,106-68.203%
2025-10-22
26.880026.880026.310026.3483-3.756%12,656-67.773%
2025-10-21
26.620027.580026.620027.3766+1.709%5,431-68.983%
2025-10-20
27.290027.360026.620026.9166+2.966%45,093-68.453%
2025-10-17
25.980026.240025.610026.1413-2.330%13,253-67.518%
2025-10-16
27.690027.875026.500026.7650-2.173%15,549-68.275%
2025-10-15
27.510028.150027.120027.3595-2.646%18,926-68.964%
2025-10-14
27.230028.430027.080028.1031-6.882%22,695-69.785%
2025-10-13
29.110030.310029.110030.1800+4.871%26,738-71.864%
2025-10-10
30.653030.750028.520028.7782-5.585%29,497-70.494%
2025-10-09
31.220031.220030.187530.4806-3.786%26,345-72.142%
2025-10-08
31.440031.760031.090331.6800+1.254%14,710-73.197%
2025-10-07
32.060032.300031.110031.2878-2.860%7,351-72.861%
2025-10-06
31.500032.230031.500032.2091+3.146%9,790-73.637%
2025-10-03
31.140031.420030.890031.2266-0.041%8,106-72.807%
2025-10-02
31.240031.289731.080731.2395+0.188%5,974-72.819%
2025-10-01
31.219031.240031.100031.1808-0.425%12,660-72.768%
2025-09-30
31.035031.313931.035031.3139+0.622%17,133-72.883%
2025-09-29
31.000031.842530.962131.1204-4.645%9,325-72.715%
2025-09-26
32.000032.636431.990032.6364+0.938%5,851-73.982%
2025-09-25
32.520033.400031.460032.3331-5.250%10,942-73.738%
2025-09-24
34.170034.235033.820034.1248+0.597%7,784-75.117%
2025-09-23
34.200034.570033.922233.9222+0.106%17,812-74.968%
2025-09-22
34.750034.750033.840033.8862-6.339%26,704-74.942%
2025-09-19
36.385036.870036.179836.1798-2.475%25,607-76.530%
2025-09-18
36.640037.189936.570037.0980-1.315%30,070-77.111%
2025-09-17
36.230039.770035.950037.5922+4.481%9,814-77.412%
2025-09-16
36.100036.765035.760335.9799+0.143%9,565-76.400%
2025-09-15
35.370038.080035.360035.9285-1.269%82,383-76.366%
2025-09-12
36.050036.390335.895036.3903+1.527%9,886-76.666%
2025-09-11
35.470035.843035.180035.8430+2.713%11,793-76.310%
2025-09-10
35.111835.370034.896134.8961+0.971%5,884-75.667%
2025-09-09
34.840034.904634.498034.5605-0.097%9,310-75.431%
2025-09-08
34.660035.079234.591334.5940+0.267%15,739-75.454%
2025-09-05
35.240035.255034.140034.5019+0.677%38,290-75.389%
2025-09-04
34.870037.860034.066534.27000.000%13,581-75.222%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC