BTCC Historical Prices
Grayscale Bitcoin High Income ETF · daily open, high, low, close & volume
Trading days
249
Period high
27.22
Period low
12.15
Period change
-53.61%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 12.16 | 12.32 | 12.15 | 12.32 | +0.08% | 14,695 |
| Nov 5, 2026 | 12.66 | 12.70 | 12.21 | 12.31 | -3.68% | 19,934 |
| Nov 4, 2026 | 12.64 | 12.85 | 12.64 | 12.78 | +2.21% | 19,827 |
| Nov 3, 2026 | 12.45 | 12.50 | 12.40 | 12.50 | +1.09% | 11,353 |
| Nov 2, 2026 | 12.39 | 12.51 | 12.35 | 12.37 | -0.09% | 12,787 |
| Oct 30, 2026 | 12.49 | 12.49 | 12.31 | 12.38 | -3.46% | 25,913 |
| Oct 29, 2026 | 12.82 | 12.90 | 12.74 | 12.82 | -2.48% | 9,716 |
| Oct 28, 2026 | 13.08 | 13.15 | 12.95 | 13.15 | +1.23% | 29,281 |
| Oct 27, 2026 | 12.91 | 13.05 | 12.91 | 12.99 | +0.78% | 13,212 |
| Oct 26, 2026 | 12.97 | 12.98 | 12.88 | 12.89 | -1.38% | 14,116 |
| Oct 23, 2026 | 13.06 | 13.10 | 13.03 | 13.07 | -0.33% | 19,766 |
| Oct 22, 2026 | 13.40 | 13.40 | 13.06 | 13.11 | -1.88% | 14,514 |
| Oct 21, 2026 | 13.26 | 13.37 | 13.25 | 13.37 | +1.48% | 16,185 |
| Oct 20, 2026 | 13.01 | 13.25 | 13.01 | 13.17 | +0.08% | 36,924 |
| Oct 19, 2026 | 13.23 | 13.23 | 13.13 | 13.16 | +1.00% | 18,944 |
| Oct 16, 2026 | 13.16 | 13.16 | 13.01 | 13.03 | -1.36% | 39,123 |
| Oct 15, 2026 | 12.94 | 13.22 | 12.94 | 13.21 | +0.84% | 14,485 |
| Oct 14, 2026 | 13.41 | 13.41 | 13.02 | 13.10 | -3.11% | 22,006 |
| Oct 13, 2026 | 13.51 | 13.56 | 13.48 | 13.52 | +0.37% | 18,146 |
| Oct 12, 2026 | 13.36 | 13.47 | 13.36 | 13.47 | +0.52% | 2,590 |
| Oct 9, 2026 | 13.36 | 13.45 | 13.36 | 13.40 | +0.83% | 3,979 |
| Oct 8, 2026 | 13.40 | 13.46 | 13.16 | 13.29 | -1.56% | 36,621 |
| Oct 7, 2026 | 13.36 | 13.54 | 13.36 | 13.50 | -1.96% | 19,505 |
| Oct 6, 2026 | 13.88 | 13.88 | 13.70 | 13.77 | +0.66% | 31,007 |
| Oct 5, 2026 | 13.68 | 13.81 | 13.63 | 13.68 | +0.66% | 8,035 |
| Oct 2, 2026 | 13.81 | 13.81 | 13.58 | 13.59 | +0.44% | 32,808 |
| Oct 1, 2026 | 13.38 | 13.61 | 13.38 | 13.53 | +0.67% | 28,145 |
| Sep 30, 2026 | 13.67 | 13.67 | 13.41 | 13.44 | +0.01% | 21,398 |
| Sep 29, 2026 | 13.57 | 13.57 | 13.38 | 13.44 | -1.44% | 29,453 |
| Sep 28, 2026 | 13.70 | 13.73 | 13.60 | 13.63 | -0.47% | 4,952 |
| Sep 25, 2026 | 13.65 | 13.73 | 13.54 | 13.70 | -0.25% | 95,428 |
| Sep 24, 2026 | 13.76 | 13.81 | 13.68 | 13.73 | -0.54% | 34,651 |
| Sep 23, 2026 | 13.80 | 14.40 | 13.73 | 13.81 | +0.56% | 17,948 |
| Sep 22, 2026 | 13.73 | 13.82 | 13.67 | 13.73 | -0.27% | 11,539 |
| Sep 21, 2026 | 13.77 | 13.79 | 13.69 | 13.77 | +1.39% | 88,884 |
| Sep 18, 2026 | 13.45 | 13.60 | 13.44 | 13.58 | +2.89% | 12,486 |
| Sep 17, 2026 | 13.10 | 13.25 | 13.10 | 13.20 | +0.84% | 35,550 |
| Sep 16, 2026 | 13.06 | 13.10 | 13.00 | 13.09 | +0.22% | 22,021 |
| Sep 15, 2026 | 13.10 | 13.55 | 13.01 | 13.06 | -2.23% | 34,327 |
| Sep 14, 2026 | 13.31 | 13.38 | 13.29 | 13.36 | -0.67% | 13,139 |
| Sep 11, 2026 | 13.46 | 13.57 | 13.43 | 13.45 | -0.74% | 45,200 |
| Sep 9, 2026 | 13.70 | 13.70 | 13.53 | 13.55 | -0.07% | 32,794 |
| Sep 8, 2026 | 13.54 | 13.58 | 13.42 | 13.56 | -1.17% | 33,051 |
| Sep 4, 2026 | 13.52 | 13.72 | 13.52 | 13.72 | -1.06% | 8,027 |
| Sep 3, 2026 | 13.56 | 13.90 | 13.56 | 13.87 | +3.35% | 60,338 |
| Sep 2, 2026 | 13.41 | 13.48 | 13.37 | 13.42 | -1.38% | 8,039 |
| Aug 31, 2026 | 13.50 | 13.63 | 13.44 | 13.61 | +1.16% | 38,211 |
| Aug 28, 2026 | 13.64 | 13.64 | 13.44 | 13.45 | -3.13% | 17,191 |
| Aug 27, 2026 | 13.86 | 13.95 | 13.82 | 13.88 | +1.20% | 38,482 |
| Aug 26, 2026 | 13.67 | 13.75 | 13.61 | 13.72 | -0.22% | 46,477 |
| Aug 25, 2026 | 13.61 | 13.78 | 13.61 | 13.75 | +0.38% | 16,087 |
| Aug 24, 2026 | 13.76 | 13.76 | 13.68 | 13.70 | +1.36% | 27,581 |
| Aug 21, 2026 | 13.59 | 13.59 | 13.45 | 13.52 | +2.00% | 26,065 |
| Aug 20, 2026 | 13.00 | 13.27 | 13.00 | 13.25 | +0.80% | 21,833 |
| Aug 19, 2026 | 12.95 | 13.20 | 12.95 | 13.14 | +1.64% | 45,736 |
| Aug 18, 2026 | 12.85 | 12.96 | 12.85 | 12.93 | +0.51% | 15,446 |
| Aug 17, 2026 | 12.83 | 12.98 | 12.80 | 12.87 | +0.83% | 14,698 |
| Aug 14, 2026 | 12.70 | 12.76 | 12.70 | 12.76 | -0.23% | 6,438 |
| Aug 13, 2026 | 12.84 | 12.87 | 12.77 | 12.79 | -2.20% | 12,987 |
| Aug 12, 2026 | 13.18 | 13.18 | 13.02 | 13.08 | +0.13% | 18,136 |
| Aug 11, 2026 | 13.19 | 13.19 | 13.00 | 13.06 | -0.50% | 35,640 |
| Aug 10, 2026 | 13.18 | 13.23 | 13.10 | 13.12 | -0.61% | 9,813 |
| Aug 7, 2026 | 13.14 | 13.23 | 13.13 | 13.21 | +0.44% | 32,052 |
| Aug 6, 2026 | 13.15 | 13.21 | 13.07 | 13.15 | -0.49% | 21,482 |
| Aug 5, 2026 | 13.13 | 13.23 | 13.07 | 13.21 | +0.78% | 4,557 |
| Aug 4, 2026 | 12.97 | 13.11 | 12.97 | 13.11 | +0.88% | 28,274 |
| Aug 3, 2026 | 12.83 | 13.05 | 12.81 | 13.00 | -0.34% | 7,189 |
| Jul 31, 2026 | 12.99 | 13.05 | 12.70 | 13.04 | -0.69% | 20,833 |
| Jul 30, 2026 | 13.12 | 13.16 | 13.09 | 13.13 | -0.45% | 6,574 |
| Jul 29, 2026 | 13.16 | 13.71 | 13.10 | 13.19 | +0.30% | 56,478 |
| Jul 28, 2026 | 13.00 | 13.19 | 13.00 | 13.15 | -1.02% | 13,867 |
| Jul 27, 2026 | 13.30 | 13.37 | 13.21 | 13.29 | +1.05% | 9,355 |
| Jul 24, 2026 | 13.11 | 13.18 | 13.09 | 13.15 | -0.65% | 12,145 |
| Jul 23, 2026 | 13.30 | 13.30 | 13.21 | 13.23 | -0.81% | 17,625 |
| Jul 22, 2026 | 13.32 | 13.40 | 13.32 | 13.34 | -0.11% | 9,961 |
| Jul 21, 2026 | 13.36 | 13.41 | 13.36 | 13.36 | +0.85% | 29,462 |
| Jul 20, 2026 | 13.16 | 13.25 | 13.10 | 13.24 | +1.58% | 4,619 |
| Jul 17, 2026 | 12.87 | 13.72 | 12.76 | 13.04 | -0.32% | 24,824 |
| Jul 16, 2026 | 13.09 | 13.13 | 13.05 | 13.08 | -0.38% | 3,292 |
| Jul 15, 2026 | 13.12 | 13.20 | 13.09 | 13.13 | +0.58% | 35,935 |
| Jul 14, 2026 | 12.99 | 13.06 | 12.93 | 13.05 | +1.47% | 5,788 |
| Jul 13, 2026 | 12.99 | 12.99 | 12.82 | 12.86 | -2.00% | 1,693 |
| Jul 10, 2026 | 13.00 | 13.23 | 13.00 | 13.12 | +0.50% | 13,142 |
| Jul 9, 2026 | 13.08 | 13.09 | 13.05 | 13.06 | +0.39% | 3,573 |
| Jul 8, 2026 | 12.98 | 13.03 | 12.87 | 13.01 | -0.04% | 56,518 |
| Jul 7, 2026 | 13.00 | 13.04 | 12.91 | 13.02 | +0.06% | 36,532 |
| Jul 6, 2026 | 12.87 | 13.01 | 12.84 | 13.01 | +1.56% | 13,498 |
| Jul 2, 2026 | 12.83 | 12.86 | 12.77 | 12.81 | +1.24% | 27,721 |
| Jul 1, 2026 | 12.42 | 12.68 | 12.42 | 12.65 | +1.34% | 34,034 |
| Jun 30, 2026 | 12.39 | 12.50 | 12.31 | 12.48 | -1.10% | 80,065 |
| Jun 29, 2026 | 12.58 | 12.62 | 12.42 | 12.62 | -0.72% | 21,878 |
| Jun 26, 2026 | 12.68 | 12.81 | 12.62 | 12.71 | +0.08% | 16,287 |
| Jun 25, 2026 | 13.03 | 13.13 | 12.52 | 12.70 | -0.89% | 13,446 |
| Jun 24, 2026 | 13.28 | 13.28 | 12.68 | 12.82 | -3.88% | 10,982 |
| Jun 23, 2026 | 13.32 | 13.42 | 13.31 | 13.33 | -2.60% | 6,175 |
| Jun 22, 2026 | 13.75 | 13.86 | 13.27 | 13.69 | +2.26% | 10,314 |
| Jun 18, 2026 | 13.55 | 13.57 | 13.29 | 13.39 | -2.14% | 5,747 |
| Jun 17, 2026 | 13.81 | 13.91 | 13.66 | 13.68 | -1.06% | 6,886 |
| Jun 16, 2026 | 13.86 | 13.88 | 13.78 | 13.83 | -0.32% | 14,899 |
| Jun 15, 2026 | 13.93 | 13.93 | 13.87 | 13.87 | +2.89% | 7,817 |
| Jun 12, 2026 | 13.42 | 13.55 | 13.32 | 13.48 | -1.65% | 2,346 |
| Jun 11, 2026 | 13.49 | 13.77 | 13.49 | 13.71 | +2.56% | 4,590 |
| Jun 10, 2026 | 14.16 | 14.36 | 13.10 | 13.36 | -0.02% | 7,293 |
| Jun 9, 2026 | 13.46 | 13.46 | 13.14 | 13.37 | -1.63% | 12,123 |
| Jun 8, 2026 | 13.52 | 13.72 | 13.52 | 13.59 | +4.91% | 3,594 |
| Jun 5, 2026 | 13.27 | 13.29 | 12.80 | 12.95 | -4.46% | 53,327 |
| Jun 4, 2026 | 13.55 | 13.73 | 13.46 | 13.56 | -2.66% | 18,462 |
| Jun 3, 2026 | 14.28 | 14.28 | 13.93 | 13.93 | -2.53% | 8,988 |
| Jun 2, 2026 | 14.64 | 14.72 | 14.16 | 14.29 | -6.34% | 118,445 |
| Jun 1, 2026 | 15.32 | 15.32 | 15.05 | 15.26 | -2.01% | 31,670 |
| May 29, 2026 | 15.43 | 15.60 | 15.38 | 15.57 | +0.34% | 17,908 |
| May 28, 2026 | 15.75 | 15.75 | 15.33 | 15.52 | -4.09% | 20,958 |
| May 27, 2026 | 16.31 | 16.31 | 16.07 | 16.18 | -0.97% | 22,255 |
| May 26, 2026 | 16.54 | 16.68 | 16.30 | 16.34 | -0.37% | 5,858 |
| May 22, 2026 | 16.59 | 16.59 | 16.30 | 16.40 | -1.09% | 16,547 |
| May 21, 2026 | 16.50 | 16.66 | 16.46 | 16.58 | +0.00% | 12,153 |
| May 20, 2026 | 16.58 | 16.65 | 16.58 | 16.58 | +1.41% | 5,711 |
| May 19, 2026 | 16.50 | 16.53 | 16.34 | 16.35 | -1.27% | 8,079 |
| May 18, 2026 | 16.75 | 16.75 | 16.31 | 16.56 | -2.42% | 12,887 |
| May 15, 2026 | 17.13 | 17.13 | 16.90 | 16.97 | -2.19% | 12,674 |
| May 14, 2026 | 17.09 | 17.42 | 16.99 | 17.35 | +0.11% | 5,945 |
| May 13, 2026 | 17.45 | 17.45 | 17.18 | 17.33 | -0.91% | 10,734 |
| May 12, 2026 | 17.57 | 17.57 | 17.38 | 17.49 | -0.93% | 13,425 |
| May 11, 2026 | 17.60 | 17.71 | 17.45 | 17.65 | +1.82% | 19,184 |
| May 8, 2026 | 17.30 | 17.38 | 17.27 | 17.34 | +0.23% | 7,605 |
| May 7, 2026 | 17.47 | 17.47 | 17.28 | 17.30 | -0.20% | 10,266 |
| May 6, 2026 | 17.28 | 17.41 | 17.26 | 17.34 | +0.14% | 16,914 |
| May 5, 2026 | 17.41 | 17.41 | 17.25 | 17.31 | +0.67% | 87,872 |
| May 4, 2026 | 17.15 | 17.25 | 17.13 | 17.20 | +0.38% | 13,326 |
| May 1, 2026 | 17.09 | 17.14 | 17.00 | 17.13 | +2.33% | 23,245 |
| Apr 30, 2026 | 16.67 | 16.84 | 16.66 | 16.74 | +1.09% | 12,292 |
| Apr 29, 2026 | 16.85 | 16.87 | 16.50 | 16.56 | -3.23% | 21,452 |
| Apr 28, 2026 | 17.13 | 17.13 | 16.93 | 17.11 | -0.53% | 5,640 |
| Apr 27, 2026 | 17.33 | 17.45 | 17.13 | 17.21 | -0.46% | 12,087 |
| Apr 24, 2026 | 17.27 | 17.39 | 17.26 | 17.29 | -0.03% | 6,725 |
| Apr 23, 2026 | 17.24 | 17.32 | 17.14 | 17.29 | -0.23% | 5,501 |
| Apr 22, 2026 | 17.19 | 17.38 | 17.19 | 17.33 | +3.55% | 8,494 |
| Apr 21, 2026 | 16.98 | 16.98 | 16.74 | 16.74 | -1.11% | 12,891 |
| Apr 20, 2026 | 16.81 | 16.93 | 16.66 | 16.93 | -0.45% | 14,092 |
| Apr 17, 2026 | 16.84 | 17.10 | 16.84 | 17.00 | +1.71% | 11,109 |
| Apr 16, 2026 | 16.69 | 16.77 | 16.50 | 16.71 | +0.45% | 6,020 |
| Apr 15, 2026 | 16.63 | 16.64 | 16.50 | 16.64 | +0.43% | 12,506 |
| Apr 14, 2026 | 16.51 | 16.68 | 16.50 | 16.57 | -0.25% | 18,652 |
| Apr 13, 2026 | 16.26 | 16.65 | 16.26 | 16.61 | +0.45% | 8,867 |
| Apr 10, 2026 | 16.39 | 16.57 | 16.39 | 16.54 | +0.86% | 12,290 |
| Apr 9, 2026 | 16.23 | 16.43 | 16.23 | 16.39 | +0.50% | 9,698 |
| Apr 8, 2026 | 16.37 | 16.37 | 16.24 | 16.31 | +2.77% | 17,963 |
| Apr 7, 2026 | 15.75 | 15.87 | 15.61 | 15.87 | -0.68% | 8,949 |
| Apr 6, 2026 | 15.88 | 16.04 | 15.87 | 15.98 | +3.25% | 10,387 |
| Apr 2, 2026 | 15.25 | 15.54 | 15.25 | 15.48 | -0.96% | 4,276 |
| Apr 1, 2026 | 15.70 | 15.73 | 15.63 | 15.63 | +0.45% | 4,833 |
| Mar 31, 2026 | 15.51 | 15.98 | 15.45 | 15.56 | +0.80% | 13,929 |
| Mar 30, 2026 | 15.55 | 15.70 | 15.35 | 15.44 | -1.87% | 9,530 |
| Mar 27, 2026 | 15.86 | 15.86 | 15.58 | 15.73 | -2.31% | 12,687 |
| Mar 26, 2026 | 16.35 | 16.35 | 16.05 | 16.10 | -2.80% | 10,046 |
| Mar 25, 2026 | 16.61 | 16.81 | 16.57 | 16.57 | +1.95% | 7,033 |
| Mar 24, 2026 | 16.43 | 16.43 | 16.13 | 16.25 | -1.35% | 3,015 |
| Mar 23, 2026 | 16.48 | 16.61 | 16.30 | 16.47 | +0.99% | 6,881 |
| Mar 20, 2026 | 16.21 | 16.37 | 16.16 | 16.31 | -0.44% | 3,073 |
| Mar 19, 2026 | 16.18 | 16.38 | 16.04 | 16.38 | -0.73% | 27,872 |
| Mar 18, 2026 | 16.79 | 16.79 | 16.42 | 16.50 | -2.15% | 20,976 |
| Mar 17, 2026 | 16.68 | 16.94 | 16.68 | 16.86 | +0.63% | 7,590 |
| Mar 16, 2026 | 16.78 | 16.78 | 16.58 | 16.76 | +2.50% | 16,562 |
| Mar 13, 2026 | 16.61 | 16.69 | 16.27 | 16.35 | +1.17% | 23,514 |
| Mar 12, 2026 | 16.15 | 16.27 | 16.04 | 16.16 | -2.86% | 9,986 |
| Mar 11, 2026 | 16.00 | 16.68 | 16.00 | 16.64 | +0.82% | 12,632 |
| Mar 10, 2026 | 16.39 | 16.68 | 16.38 | 16.50 | +1.82% | 16,282 |
| Mar 9, 2026 | 16.19 | 16.27 | 16.10 | 16.21 | +1.73% | 21,177 |
| Mar 6, 2026 | 16.22 | 16.22 | 15.85 | 15.93 | -4.27% | 16,651 |
| Mar 5, 2026 | 16.54 | 16.64 | 16.47 | 16.64 | -0.06% | 11,018 |
| Mar 4, 2026 | 16.60 | 16.66 | 16.48 | 16.65 | +3.25% | 34,164 |
| Mar 3, 2026 | 16.00 | 16.26 | 15.92 | 16.13 | -0.58% | 9,003 |
| Mar 2, 2026 | 15.72 | 16.28 | 15.72 | 16.22 | +4.11% | 10,029 |
| Feb 27, 2026 | 15.78 | 16.35 | 15.54 | 15.58 | -2.14% | 21,659 |
| Feb 26, 2026 | 16.03 | 16.10 | 15.87 | 15.92 | -4.21% | 12,788 |
| Feb 25, 2026 | 16.06 | 16.62 | 16.06 | 16.62 | +6.33% | 18,121 |
| Feb 24, 2026 | 15.39 | 15.64 | 15.39 | 15.63 | -0.38% | 10,851 |
| Feb 23, 2026 | 16.06 | 16.06 | 15.55 | 15.69 | -3.15% | 28,122 |
| Feb 20, 2026 | 16.15 | 16.27 | 16.07 | 16.20 | +0.43% | 26,970 |
| Feb 19, 2026 | 16.01 | 16.14 | 15.93 | 16.13 | +0.90% | 34,852 |
| Feb 18, 2026 | 16.07 | 16.11 | 15.86 | 15.99 | -0.52% | 37,807 |
| Feb 17, 2026 | 16.19 | 16.21 | 15.93 | 16.07 | +0.37% | 11,654 |
| Feb 13, 2026 | 15.82 | 16.15 | 15.82 | 16.01 | +2.25% | 64,806 |
| Feb 12, 2026 | 15.94 | 15.94 | 15.60 | 15.66 | -3.58% | 7,659 |
| Feb 11, 2026 | 16.25 | 16.25 | 16.00 | 16.24 | +0.37% | 10,144 |
| Feb 10, 2026 | 16.29 | 16.29 | 16.11 | 16.18 | -0.31% | 6,338 |
| Feb 9, 2026 | 16.20 | 16.54 | 16.02 | 16.23 | +0.31% | 14,154 |
| Feb 6, 2026 | 15.46 | 16.18 | 15.46 | 16.18 | +7.29% | 28,582 |
| Feb 5, 2026 | 16.80 | 16.89 | 14.89 | 15.08 | -13.78% | 100,016 |
| Feb 4, 2026 | 17.84 | 18.02 | 17.26 | 17.49 | -3.90% | 37,953 |
| Feb 3, 2026 | 18.48 | 18.63 | 17.54 | 18.20 | -2.36% | 20,907 |
| Feb 2, 2026 | 18.66 | 18.85 | 18.56 | 18.64 | -6.43% | 24,635 |
| Jan 30, 2026 | 19.64 | 20.02 | 19.50 | 19.92 | +0.56% | 23,811 |
| Jan 29, 2026 | 20.54 | 20.54 | 19.61 | 19.81 | -6.78% | 33,185 |
| Jan 28, 2026 | 21.43 | 21.47 | 21.25 | 21.25 | -0.51% | 10,039 |
| Jan 27, 2026 | 21.02 | 21.36 | 20.90 | 21.36 | +1.91% | 11,565 |
| Jan 26, 2026 | 21.00 | 21.15 | 20.86 | 20.96 | -1.55% | 17,463 |
| Jan 23, 2026 | 21.28 | 21.52 | 21.02 | 21.29 | +0.05% | 30,328 |
| Jan 22, 2026 | 21.33 | 21.33 | 21.11 | 21.28 | -0.84% | 6,175 |
| Jan 21, 2026 | 21.30 | 21.51 | 20.81 | 21.46 | +0.66% | 16,102 |
| Jan 20, 2026 | 21.66 | 21.66 | 21.24 | 21.32 | -5.54% | 41,799 |
| Jan 16, 2026 | 22.48 | 22.57 | 22.37 | 22.57 | +0.18% | 9,869 |
| Jan 15, 2026 | 22.58 | 22.58 | 22.47 | 22.53 | +0.09% | 12,521 |
| Jan 14, 2026 | 22.54 | 22.54 | 22.40 | 22.51 | -1.11% | 17,442 |
| Jan 13, 2026 | 22.59 | 22.80 | 22.55 | 22.76 | +1.84% | 9,419 |
| Jan 12, 2026 | 22.24 | 22.50 | 22.17 | 22.35 | +0.96% | 17,147 |
| Jan 9, 2026 | 22.24 | 22.27 | 22.05 | 22.14 | +0.18% | 11,089 |
| Jan 8, 2026 | 22.06 | 22.19 | 22.03 | 22.10 | +0.09% | 4,445 |
| Jan 7, 2026 | 22.13 | 22.17 | 22.08 | 22.08 | -0.23% | 6,613 |
| Jan 6, 2026 | 22.18 | 22.25 | 22.09 | 22.13 | -0.14% | 15,327 |
| Jan 5, 2026 | 22.23 | 22.23 | 22.11 | 22.16 | +1.84% | 18,240 |
| Jan 2, 2026 | 21.75 | 21.84 | 21.71 | 21.76 | +1.21% | 16,019 |
| Dec 31, 2025 | 21.75 | 21.76 | 21.27 | 21.50 | -0.59% | 93,453 |
| Dec 30, 2025 | 21.59 | 21.78 | 21.58 | 21.63 | +0.92% | 85,331 |
| Dec 29, 2025 | 21.60 | 21.60 | 21.43 | 21.43 | -2.59% | 16,652 |
| Dec 26, 2025 | 22.11 | 22.11 | 21.80 | 22.00 | +0.02% | 5,413 |
| Dec 24, 2025 | 21.88 | 22.00 | 21.87 | 22.00 | +0.21% | 6,292 |
| Dec 23, 2025 | 21.83 | 21.99 | 21.80 | 21.95 | +0.05% | 7,213 |
| Dec 22, 2025 | 21.95 | 22.02 | 21.85 | 21.94 | +0.84% | 10,991 |
| Dec 19, 2025 | 21.67 | 21.80 | 21.65 | 21.76 | +1.53% | 7,870 |
| Dec 18, 2025 | 22.20 | 22.25 | 21.31 | 21.43 | -0.88% | 20,890 |
| Dec 17, 2025 | 22.36 | 22.70 | 21.54 | 21.62 | -2.04% | 19,735 |
| Dec 16, 2025 | 22.04 | 22.23 | 21.94 | 22.07 | +1.71% | 12,593 |
| Dec 15, 2025 | 22.56 | 22.56 | 21.53 | 21.70 | -3.85% | 42,196 |
| Dec 12, 2025 | 23.00 | 23.00 | 22.50 | 22.57 | -3.51% | 23,735 |
| Dec 11, 2025 | 23.02 | 23.39 | 22.78 | 23.39 | -0.21% | 9,781 |
| Dec 10, 2025 | 23.44 | 23.74 | 23.36 | 23.44 | -0.17% | 9,723 |
| Dec 9, 2025 | 23.10 | 23.71 | 23.10 | 23.48 | +2.00% | 13,273 |
| Dec 8, 2025 | 23.07 | 23.24 | 22.81 | 23.02 | +1.59% | 22,400 |
| Dec 5, 2025 | 22.99 | 23.08 | 22.52 | 22.66 | -2.24% | 25,035 |
| Dec 4, 2025 | 23.07 | 23.30 | 23.07 | 23.18 | -0.04% | 18,649 |
| Dec 3, 2025 | 23.16 | 23.25 | 23.00 | 23.19 | +1.76% | 32,509 |
| Dec 2, 2025 | 22.41 | 22.98 | 22.37 | 22.79 | +4.78% | 44,036 |
| Dec 1, 2025 | 21.95 | 21.95 | 21.31 | 21.75 | -4.10% | 31,386 |
| Nov 28, 2025 | 23.01 | 23.01 | 22.68 | 22.68 | +0.96% | 24,697 |
| Nov 26, 2025 | 22.10 | 22.51 | 22.00 | 22.46 | -0.61% | 6,639 |
| Nov 25, 2025 | 22.66 | 22.75 | 22.40 | 22.60 | -0.52% | 16,541 |
| Nov 24, 2025 | 22.31 | 22.80 | 22.08 | 22.72 | +4.17% | 20,974 |
| Nov 21, 2025 | 21.77 | 21.97 | 21.40 | 21.81 | -1.47% | 53,845 |
| Nov 20, 2025 | 23.44 | 23.44 | 22.00 | 22.13 | -3.55% | 20,574 |
| Nov 19, 2025 | 23.42 | 23.65 | 22.63 | 22.95 | -3.21% | 22,194 |
| Nov 18, 2025 | 23.40 | 24.02 | 23.36 | 23.71 | +0.72% | 11,338 |
| Nov 17, 2025 | 23.67 | 24.30 | 23.40 | 23.54 | -1.59% | 14,682 |
| Nov 14, 2025 | 24.27 | 24.58 | 23.92 | 23.92 | -3.04% | 19,065 |
| Nov 13, 2025 | 25.73 | 25.91 | 24.64 | 24.67 | -5.84% | 16,175 |
| Nov 12, 2025 | 26.87 | 26.87 | 26.09 | 26.20 | -0.83% | 6,570 |
| Nov 11, 2025 | 26.85 | 26.89 | 26.42 | 26.42 | -2.65% | 5,960 |
| Nov 10, 2025 | 27.16 | 27.22 | 26.90 | 27.14 | +2.18% | 7,923 |
| Nov 7, 2025 | 25.65 | 26.64 | 25.65 | 26.56 | +2.55% | 29,285 |
Daily open, high, low, close and volume for Grayscale Bitcoin High Income ETF (BTCC). Showing 249 trading days. Unadjusted prices.