7RCC Spot Bitcoin And Carbon Credit Futures ETF BTCK
28.00 USD +1.80 (+6.87%)
Regular-session close
28.00 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
28.00 Day range 28.00
23.03 52-week range 32.00
- YTD
- +11.78%
- 1 year
- +11.78%
BTCK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | +1.80 | +6.87% | 619 |
| Nov 12, 2026 | 27.00 | 27.90 | 26.20 | 26.20 | -1.46 | -5.28% | 1,600 |
| Nov 11, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 27.61 | 27.66 | 26.50 | 27.66 | +1.33 | +5.05% | 300 |
| Nov 9, 2026 | 26.20 | 26.33 | 26.20 | 26.33 | -1.25 | -4.53% | 300 |
| Nov 6, 2026 | 29.90 | 29.90 | 27.58 | 27.58 | -0.32 | -1.15% | 400 |
| Nov 5, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | +0.25 | +0.90% | 1,000 |
| Nov 3, 2026 | 28.50 | 30.45 | 27.65 | 27.65 | -1.37 | -4.72% | 900 |
| Nov 2, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | -2.98 | -9.31% | 200 |
| Oct 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | +2.59 | +8.81% | 200 |
| Oct 28, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | -0.27 | -0.91% | 200 |
| Oct 26, 2026 | 30.76 | 30.76 | 28.92 | 29.68 | -0.63 | -2.08% | 1,300 |
| Oct 23, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 29.85 | 30.31 | 28.87 | 30.31 | +1.29 | +4.45% | 1,000 |
| Oct 21, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | -0.98 | -3.27% | 100 |
| Oct 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | +1.00 | +3.45% | 400 |
| Oct 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | +1.25 | +4.50% | 100 |
| Oct 16, 2026 | 27.00 | 28.11 | 26.50 | 27.75 | -0.11 | -0.39% | 3,100 |
| Oct 15, 2026 | 27.82 | 27.86 | 27.82 | 27.86 | -0.14 | -0.50% | 400 |
| Oct 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | +1.40 | +5.26% | 200 |
| Oct 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | -1.00 | -3.62% | 100 |
| Oct 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 29.29 | 29.29 | 26.53 | 27.60 | +0.22 | +0.80% | 1,100 |
| Oct 7, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | -0.12 | -0.44% | 100 |
| Oct 5, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | -0.38 | -1.36% | 500 |
| Oct 2, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 27.25 | 27.88 | 27.25 | 27.88 | +0.13 | +0.47% | 100 |
| Sep 30, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 27.25 | 27.75 | 27.25 | 27.75 | +0.75 | +2.78% | 100 |
| Sep 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | -2.00 | -6.90% | 200 |
| Sep 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 28.33 | 29.00 | 28.00 | 29.00 | +1.40 | +5.07% | 500 |
| Sep 18, 2026 | 27.75 | 28.32 | 27.60 | 27.60 | +0.49 | +1.81% | 3,100 |
| Sep 17, 2026 | 28.00 | 28.86 | 27.11 | 27.11 | +0.31 | +1.16% | 1,200 |
| Sep 16, 2026 | 28.00 | 29.30 | 26.75 | 26.80 | -0.77 | -2.79% | 8,000 |
| Sep 15, 2026 | 27.50 | 30.40 | 27.12 | 27.57 | -1.49 | -5.13% | 4,800 |
| Sep 14, 2026 | 30.06 | 30.61 | 29.06 | 29.06 | +0.72 | +2.54% | 1,400 |
| Sep 11, 2026 | 28.42 | 28.61 | 27.60 | 28.34 | +0.22 | +0.78% | 3,700 |
| Sep 10, 2026 | 27.76 | 28.12 | 27.55 | 28.12 | -0.61 | -2.12% | 1,400 |
| Sep 9, 2026 | 28.70 | 30.67 | 28.70 | 28.73 | +0.63 | +2.24% | 7,100 |
| Sep 8, 2026 | 29.00 | 31.11 | 28.10 | 28.10 | -0.20 | -0.71% | 24,100 |
| Sep 4, 2026 | 29.00 | 29.00 | 26.02 | 28.30 | +0.29 | +1.04% | 3,400 |
| Sep 3, 2026 | 27.78 | 31.50 | 25.10 | 28.01 | +2.05 | +7.90% | 6,800 |
| Sep 2, 2026 | 24.95 | 26.46 | 24.95 | 25.96 | 0.00 | 0.00% | 2,600 |
| Sep 1, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 28.30 | 28.30 | 25.96 | 25.96 | -3.22 | -11.03% | 1,600 |
| Aug 25, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | +0.87 | +3.07% | 100 |
| Aug 21, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | +1.06 | +3.89% | 100 |
| Aug 20, 2026 | 24.37 | 28.11 | 24.37 | 27.25 | +2.92 | +12.00% | 2,100 |
| Aug 19, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | -0.07 | -0.29% | 100 |
| Aug 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | -0.06 | -0.25% | 600 |
| Aug 14, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the BTCK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.