Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
38.10
-0.77 (-1.98%)
At close: Oct 17, 2025, 4:00 PM EDT
38.20
+0.10 (0.26%)
After-hours: Oct 17, 2025, 8:00 PM EDT
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 37.75 | 38.50 | 37.45 | 38.10 | 38.10 | -1.98% | 381,275 |
| Oct 16, 2025 | 39.80 | 39.98 | 38.56 | 38.87 | 38.87 | -2.48% | 326,107 |
| Oct 15, 2025 | 40.00 | 40.31 | 39.46 | 39.86 | 39.86 | -2.11% | 225,479 |
| Oct 14, 2025 | 40.30 | 41.09 | 39.73 | 40.72 | 40.33 | -2.75% | 272,780 |
| Oct 13, 2025 | 41.50 | 42.00 | 41.14 | 41.87 | 41.47 | 0.12% | 290,570 |
| Oct 10, 2025 | 43.83 | 44.06 | 41.66 | 41.82 | 41.42 | -4.04% | 424,479 |
| Oct 9, 2025 | 44.25 | 44.30 | 43.10 | 43.58 | 43.16 | -1.60% | 247,702 |
| Oct 8, 2025 | 43.81 | 44.45 | 43.74 | 44.29 | 43.86 | 0.52% | 240,320 |
| Oct 7, 2025 | 44.84 | 44.93 | 43.73 | 44.06 | 43.27 | -1.81% | 281,088 |
| Oct 6, 2025 | 44.63 | 45.08 | 44.55 | 44.87 | 44.06 | 1.33% | 324,335 |
| Oct 3, 2025 | 44.41 | 44.41 | 44.19 | 44.28 | 43.48 | 0.20% | 263,335 |
| Oct 2, 2025 | 44.29 | 44.29 | 44.16 | 44.19 | 43.39 | 0.09% | 275,663 |
| Oct 1, 2025 | 44.37 | 44.42 | 44.15 | 44.15 | 43.35 | -1.43% | 240,598 |
| Sep 30, 2025 | 44.30 | 44.79 | 44.25 | 44.79 | 43.59 | 1.33% | 188,530 |
| Sep 29, 2025 | 44.22 | 44.63 | 44.02 | 44.20 | 43.01 | 1.77% | 225,769 |
| Sep 26, 2025 | 43.55 | 43.85 | 43.18 | 43.43 | 42.26 | 0.05% | 218,061 |
| Sep 25, 2025 | 44.49 | 44.50 | 43.15 | 43.41 | 42.25 | -3.77% | 348,775 |
| Sep 24, 2025 | 44.90 | 45.30 | 44.88 | 45.11 | 43.90 | 0.65% | 139,418 |
| Sep 23, 2025 | 45.42 | 45.54 | 44.75 | 44.82 | 43.22 | -0.29% | 263,984 |
| Sep 22, 2025 | 45.35 | 45.54 | 44.75 | 44.95 | 43.35 | -2.75% | 374,266 |
| Sep 19, 2025 | 46.70 | 46.70 | 45.80 | 46.22 | 44.57 | -1.03% | 276,470 |
| Sep 18, 2025 | 46.65 | 46.93 | 46.53 | 46.70 | 45.04 | 1.41% | 232,218 |
| Sep 17, 2025 | 46.30 | 46.44 | 45.63 | 46.05 | 44.41 | -1.39% | 241,178 |
| Sep 16, 2025 | 46.35 | 46.72 | 46.00 | 46.70 | 44.65 | 0.65% | 166,876 |
| Sep 15, 2025 | 46.55 | 46.55 | 45.85 | 46.40 | 44.37 | -0.49% | 308,021 |
| Sep 12, 2025 | 46.25 | 46.67 | 46.25 | 46.63 | 44.59 | 0.82% | 254,277 |
| Sep 11, 2025 | 45.82 | 46.25 | 45.82 | 46.25 | 44.22 | 1.31% | 173,083 |
| Sep 10, 2025 | 45.80 | 46.03 | 45.62 | 45.65 | 43.65 | 0.46% | 231,637 |
| Sep 9, 2025 | 45.95 | 46.00 | 45.15 | 45.44 | 43.09 | -0.50% | 304,843 |
| Sep 8, 2025 | 45.57 | 46.01 | 45.50 | 45.67 | 43.31 | 1.00% | 284,729 |
| Sep 5, 2025 | 45.50 | 45.53 | 44.84 | 45.22 | 42.88 | 1.03% | 259,888 |
| Sep 4, 2025 | 45.00 | 45.14 | 44.42 | 44.76 | 42.44 | -0.64% | 239,108 |
| Sep 3, 2025 | 44.93 | 45.11 | 44.70 | 45.05 | 42.72 | -0.16% | 186,032 |
| Sep 2, 2025 | 44.46 | 45.21 | 44.41 | 45.12 | 42.35 | 2.52% | 255,769 |
| Aug 29, 2025 | 45.50 | 45.67 | 44.01 | 44.01 | 41.31 | -4.60% | 765,713 |
| Aug 28, 2025 | 46.29 | 46.45 | 45.71 | 46.13 | 43.30 | 0.37% | 240,455 |
| Aug 27, 2025 | 45.66 | 46.01 | 45.42 | 45.96 | 43.14 | -0.04% | 178,066 |
| Aug 26, 2025 | 46.10 | 46.10 | 45.25 | 45.98 | 42.70 | 0.61% | 323,016 |
| Aug 25, 2025 | 47.81 | 47.81 | 45.67 | 45.70 | 42.44 | -4.47% | 368,384 |
| Aug 22, 2025 | 46.27 | 48.18 | 45.97 | 47.84 | 44.42 | 3.57% | 213,169 |
| Aug 21, 2025 | 46.73 | 46.80 | 45.91 | 46.19 | 42.89 | -1.32% | 199,261 |
| Aug 20, 2025 | 46.81 | 46.95 | 46.09 | 46.81 | 43.47 | -0.28% | 187,570 |
| Aug 19, 2025 | 48.15 | 48.15 | 46.70 | 46.94 | 43.14 | -2.35% | 276,501 |
| Aug 18, 2025 | 47.94 | 48.15 | 47.50 | 48.07 | 44.18 | 0.04% | 229,883 |
| Aug 15, 2025 | 48.21 | 48.33 | 47.93 | 48.05 | 44.16 | -0.21% | 114,850 |
| Aug 14, 2025 | 48.00 | 48.27 | 47.82 | 48.15 | 44.25 | -0.58% | 156,403 |
| Aug 13, 2025 | 48.85 | 48.85 | 48.25 | 48.43 | 44.51 | -0.33% | 146,360 |
| Aug 12, 2025 | 48.55 | 48.65 | 48.37 | 48.59 | 44.34 | -0.12% | 289,302 |
| Aug 11, 2025 | 48.48 | 48.77 | 48.25 | 48.65 | 44.40 | 1.25% | 256,194 |
| Aug 8, 2025 | 47.66 | 48.05 | 47.50 | 48.05 | 43.85 | 0.67% | 156,911 |