Grayscale Bitcoin High Income ETF BTCC
11.23 USD -0.31 (-2.64%)
Regular-session close
11.23 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
11.13 Day range 11.33
11.23 52-week range 24.67
- YTD
- -47.76%
- 1 year
- -54.47%
BTCC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.33 | 11.33 | 11.13 | 11.23 | -0.31 | -2.69% | 18,400 |
| Nov 12, 2026 | 11.66 | 11.66 | 11.51 | 11.54 | -0.62 | -5.10% | 6,600 |
| Nov 11, 2026 | 12.04 | 12.17 | 12.01 | 12.16 | +0.12 | +1.00% | 8,200 |
| Nov 10, 2026 | 12.07 | 12.13 | 11.91 | 12.04 | -0.11 | -0.91% | 12,800 |
| Nov 9, 2026 | 12.19 | 12.27 | 12.10 | 12.15 | -0.17 | -1.38% | 12,500 |
| Nov 6, 2026 | 12.16 | 12.32 | 12.15 | 12.32 | +0.01 | +0.08% | 14,700 |
| Nov 5, 2026 | 12.66 | 12.70 | 12.21 | 12.31 | -0.47 | -3.68% | 19,900 |
| Nov 4, 2026 | 12.64 | 12.85 | 12.64 | 12.78 | +0.28 | +2.24% | 19,800 |
| Nov 3, 2026 | 12.45 | 12.50 | 12.40 | 12.50 | +0.13 | +1.05% | 11,400 |
| Nov 2, 2026 | 12.39 | 12.51 | 12.35 | 12.37 | -0.01 | -0.08% | 12,800 |
| Oct 30, 2026 | 12.49 | 12.49 | 12.31 | 12.38 | -0.44 | -3.43% | 25,900 |
| Oct 29, 2026 | 12.82 | 12.90 | 12.74 | 12.82 | -0.33 | -2.51% | 9,700 |
| Oct 28, 2026 | 13.08 | 13.15 | 12.95 | 13.15 | +0.16 | +1.23% | 29,300 |
| Oct 27, 2026 | 12.91 | 13.05 | 12.91 | 12.99 | +0.10 | +0.78% | 13,200 |
| Oct 26, 2026 | 12.97 | 12.98 | 12.89 | 12.89 | -0.18 | -1.38% | 14,100 |
| Oct 23, 2026 | 13.06 | 13.10 | 13.03 | 13.07 | -0.04 | -0.31% | 19,800 |
| Oct 22, 2026 | 13.40 | 13.40 | 13.06 | 13.11 | -0.25 | -1.87% | 14,500 |
| Oct 21, 2026 | 13.26 | 13.36 | 13.25 | 13.36 | +0.19 | +1.44% | 16,200 |
| Oct 20, 2026 | 13.01 | 13.25 | 13.01 | 13.17 | +0.01 | +0.08% | 36,900 |
| Oct 19, 2026 | 13.23 | 13.23 | 13.13 | 13.16 | +0.13 | +1.00% | 18,800 |
| Oct 16, 2026 | 13.16 | 13.16 | 13.01 | 13.03 | -0.18 | -1.36% | 39,100 |
| Oct 15, 2026 | 12.94 | 13.22 | 12.94 | 13.21 | +0.11 | +0.84% | 14,500 |
| Oct 14, 2026 | 13.41 | 13.41 | 13.02 | 13.10 | -0.42 | -3.11% | 21,900 |
| Oct 13, 2026 | 13.51 | 13.56 | 13.48 | 13.52 | +0.05 | +0.37% | 18,100 |
| Oct 12, 2026 | 13.36 | 13.47 | 13.36 | 13.47 | +0.07 | +0.52% | 2,600 |
| Oct 9, 2026 | 13.36 | 13.45 | 13.36 | 13.40 | +0.11 | +0.83% | 4,000 |
| Oct 8, 2026 | 13.40 | 13.46 | 13.16 | 13.29 | -0.21 | -1.56% | 36,600 |
| Oct 7, 2026 | 13.36 | 13.54 | 13.36 | 13.50 | -0.27 | -1.96% | 19,500 |
| Oct 6, 2026 | 13.88 | 13.88 | 13.70 | 13.77 | +0.09 | +0.66% | 31,000 |
| Oct 5, 2026 | 13.68 | 13.81 | 13.63 | 13.68 | +0.09 | +0.66% | 8,000 |
| Oct 2, 2026 | 13.81 | 13.81 | 13.58 | 13.59 | +0.06 | +0.44% | 32,800 |
| Oct 1, 2026 | 13.38 | 13.61 | 13.38 | 13.53 | +0.09 | +0.67% | 28,100 |
| Sep 30, 2026 | 13.67 | 13.67 | 13.41 | 13.44 | 0.00 | 0.00% | 19,400 |
| Sep 29, 2026 | 13.57 | 13.57 | 13.38 | 13.44 | -0.20 | -1.47% | 29,500 |
| Sep 28, 2026 | 13.70 | 13.73 | 13.60 | 13.64 | -0.06 | -0.44% | 5,000 |
| Sep 25, 2026 | 13.65 | 13.73 | 13.54 | 13.70 | -0.03 | -0.22% | 95,400 |
| Sep 24, 2026 | 13.76 | 13.81 | 13.68 | 13.73 | -0.08 | -0.58% | 34,700 |
| Sep 23, 2026 | 13.80 | 14.40 | 13.73 | 13.81 | +0.08 | +0.58% | 17,900 |
| Sep 22, 2026 | 13.73 | 13.82 | 13.67 | 13.73 | -0.04 | -0.29% | 11,500 |
| Sep 21, 2026 | 13.77 | 13.80 | 13.69 | 13.77 | +0.19 | +1.40% | 87,900 |
| Sep 18, 2026 | 13.45 | 13.60 | 13.44 | 13.58 | +0.38 | +2.88% | 12,500 |
| Sep 17, 2026 | 13.10 | 13.25 | 13.10 | 13.20 | +0.11 | +0.84% | 35,600 |
| Sep 16, 2026 | 13.06 | 13.10 | 13.00 | 13.09 | +0.03 | +0.23% | 22,000 |
| Sep 15, 2026 | 13.10 | 13.55 | 13.01 | 13.06 | -0.30 | -2.25% | 34,300 |
| Sep 14, 2026 | 13.31 | 13.38 | 13.29 | 13.36 | -0.09 | -0.67% | 13,100 |
| Sep 11, 2026 | 13.46 | 13.57 | 13.43 | 13.45 | +0.06 | +0.45% | 45,200 |
| Sep 10, 2026 | 13.34 | 13.42 | 13.31 | 13.39 | -0.16 | -1.18% | 24,100 |
| Sep 9, 2026 | 13.70 | 13.70 | 13.52 | 13.55 | -0.01 | -0.07% | 32,800 |
| Sep 8, 2026 | 13.54 | 13.58 | 13.42 | 13.56 | -0.16 | -1.17% | 33,100 |
| Sep 4, 2026 | 13.52 | 13.72 | 13.52 | 13.72 | -0.15 | -1.08% | 8,000 |
| Sep 3, 2026 | 13.56 | 13.90 | 13.56 | 13.87 | +0.45 | +3.35% | 60,300 |
| Sep 2, 2026 | 13.41 | 13.48 | 13.37 | 13.42 | 0.00 | 0.00% | 8,000 |
| Sep 1, 2026 | 13.46 | 13.54 | 13.29 | 13.42 | -0.19 | -1.40% | 6,200 |
| Aug 31, 2026 | 13.50 | 13.64 | 13.44 | 13.61 | +0.16 | +1.19% | 38,200 |
| Aug 28, 2026 | 13.64 | 13.64 | 13.44 | 13.45 | -0.44 | -3.17% | 17,200 |
| Aug 27, 2026 | 13.86 | 13.95 | 13.82 | 13.89 | +0.17 | +1.24% | 38,500 |
| Aug 26, 2026 | 13.67 | 13.75 | 13.61 | 13.72 | -0.03 | -0.22% | 46,500 |
| Aug 25, 2026 | 13.61 | 13.78 | 13.61 | 13.75 | +0.05 | +0.36% | 16,100 |
| Aug 24, 2026 | 13.76 | 13.76 | 13.68 | 13.70 | +0.18 | +1.33% | 27,600 |
| Aug 21, 2026 | 13.59 | 13.59 | 13.45 | 13.52 | +0.27 | +2.04% | 26,100 |
| Aug 20, 2026 | 13.00 | 13.27 | 13.00 | 13.25 | +0.10 | +0.76% | 21,800 |
| Aug 19, 2026 | 12.95 | 13.20 | 12.95 | 13.15 | +0.22 | +1.70% | 45,700 |
| Aug 18, 2026 | 12.85 | 12.96 | 12.85 | 12.93 | +0.06 | +0.47% | 15,400 |
| Aug 17, 2026 | 12.83 | 12.98 | 12.80 | 12.87 | +0.11 | +0.86% | 14,700 |
| Aug 14, 2026 | 12.70 | 12.76 | 12.70 | 12.76 | -0.03 | -0.23% | 6,400 |
65 days, newest first. Daily bars as drawn on the BTCC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.