Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
45.11
+0.29 (0.65%)
At close: Sep 24, 2025, 4:00 PM EDT
45.00
-0.11 (-0.24%)
After-hours: Sep 24, 2025, 8:00 PM EDT
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 44.90 | 45.30 | 44.88 | 45.11 | 45.11 | 0.65% | 137,098 |
| Sep 23, 2025 | 45.42 | 45.54 | 44.75 | 44.82 | 44.42 | -0.29% | 263,984 |
| Sep 22, 2025 | 45.35 | 45.54 | 44.75 | 44.95 | 44.55 | -2.75% | 374,266 |
| Sep 19, 2025 | 46.70 | 46.70 | 45.80 | 46.22 | 45.80 | -1.03% | 276,470 |
| Sep 18, 2025 | 46.65 | 46.93 | 46.53 | 46.70 | 46.28 | 1.41% | 232,218 |
| Sep 17, 2025 | 46.30 | 46.44 | 45.63 | 46.05 | 45.64 | -1.39% | 241,178 |
| Sep 16, 2025 | 46.35 | 46.72 | 46.00 | 46.70 | 45.89 | 0.65% | 166,876 |
| Sep 15, 2025 | 46.55 | 46.55 | 45.85 | 46.40 | 45.59 | -0.49% | 308,021 |
| Sep 12, 2025 | 46.25 | 46.67 | 46.25 | 46.63 | 45.82 | 0.82% | 254,277 |
| Sep 11, 2025 | 45.82 | 46.25 | 45.82 | 46.25 | 45.44 | 1.31% | 173,083 |
| Sep 10, 2025 | 45.80 | 46.03 | 45.62 | 45.65 | 44.85 | 0.46% | 231,637 |
| Sep 9, 2025 | 45.95 | 46.00 | 45.15 | 45.44 | 44.28 | -0.50% | 304,843 |
| Sep 8, 2025 | 45.57 | 46.01 | 45.50 | 45.67 | 44.50 | 1.00% | 284,729 |
| Sep 5, 2025 | 45.50 | 45.53 | 44.84 | 45.22 | 44.06 | 1.03% | 259,888 |
| Sep 4, 2025 | 45.00 | 45.14 | 44.42 | 44.76 | 43.61 | -0.64% | 239,108 |
| Sep 3, 2025 | 44.93 | 45.11 | 44.70 | 45.05 | 43.90 | -0.16% | 186,032 |
| Sep 2, 2025 | 44.46 | 45.21 | 44.41 | 45.12 | 43.52 | 2.52% | 255,769 |
| Aug 29, 2025 | 45.50 | 45.67 | 44.01 | 44.01 | 42.45 | -4.60% | 765,713 |
| Aug 28, 2025 | 46.29 | 46.45 | 45.71 | 46.13 | 44.49 | 0.37% | 240,455 |
| Aug 27, 2025 | 45.66 | 46.01 | 45.42 | 45.96 | 44.33 | -0.04% | 178,066 |
| Aug 26, 2025 | 46.10 | 46.10 | 45.25 | 45.98 | 43.87 | 0.61% | 323,016 |
| Aug 25, 2025 | 47.81 | 47.81 | 45.67 | 45.70 | 43.61 | -4.47% | 368,384 |
| Aug 22, 2025 | 46.27 | 48.18 | 45.97 | 47.84 | 45.65 | 3.57% | 213,169 |
| Aug 21, 2025 | 46.73 | 46.80 | 45.91 | 46.19 | 44.07 | -1.32% | 199,261 |
| Aug 20, 2025 | 46.81 | 46.95 | 46.09 | 46.81 | 44.67 | -0.28% | 187,570 |
| Aug 19, 2025 | 48.15 | 48.15 | 46.70 | 46.94 | 44.33 | -2.35% | 276,501 |
| Aug 18, 2025 | 47.94 | 48.15 | 47.50 | 48.07 | 45.40 | 0.04% | 229,883 |
| Aug 15, 2025 | 48.21 | 48.33 | 47.93 | 48.05 | 45.38 | -0.21% | 114,850 |
| Aug 14, 2025 | 48.00 | 48.27 | 47.82 | 48.15 | 45.47 | -0.58% | 156,403 |
| Aug 13, 2025 | 48.85 | 48.85 | 48.25 | 48.43 | 45.74 | -0.33% | 146,360 |
| Aug 12, 2025 | 48.55 | 48.65 | 48.37 | 48.59 | 45.57 | -0.12% | 289,302 |
| Aug 11, 2025 | 48.48 | 48.77 | 48.25 | 48.65 | 45.62 | 1.25% | 256,194 |
| Aug 8, 2025 | 47.66 | 48.05 | 47.50 | 48.05 | 45.06 | 0.67% | 156,911 |
| Aug 7, 2025 | 47.48 | 47.73 | 47.33 | 47.73 | 44.76 | 0.91% | 172,641 |
| Aug 6, 2025 | 46.95 | 47.30 | 46.49 | 47.30 | 44.36 | 0.49% | 132,539 |
| Aug 5, 2025 | 47.21 | 47.78 | 46.63 | 47.07 | 43.67 | -0.49% | 230,381 |
| Aug 4, 2025 | 47.16 | 47.55 | 47.00 | 47.30 | 43.89 | 2.05% | 166,521 |
| Aug 1, 2025 | 47.54 | 47.74 | 46.27 | 46.35 | 43.01 | -3.70% | 197,567 |
| Jul 31, 2025 | 48.51 | 48.80 | 48.10 | 48.13 | 44.66 | 0.19% | 152,932 |
| Jul 30, 2025 | 48.14 | 48.73 | 47.51 | 48.04 | 44.57 | -1.11% | 267,139 |
| Jul 29, 2025 | 49.01 | 49.15 | 48.43 | 48.58 | 44.67 | -0.09% | 233,095 |
| Jul 28, 2025 | 48.50 | 49.00 | 48.50 | 48.63 | 44.71 | 0.97% | 193,769 |
| Jul 25, 2025 | 48.19 | 48.25 | 47.43 | 48.16 | 44.28 | -1.49% | 273,142 |
| Jul 24, 2025 | 48.72 | 49.21 | 48.56 | 48.89 | 44.95 | 0.35% | 198,102 |
| Jul 23, 2025 | 48.71 | 48.72 | 48.26 | 48.72 | 44.80 | -0.98% | 197,028 |
| Jul 22, 2025 | 49.08 | 49.52 | 48.83 | 49.20 | 44.75 | 1.59% | 258,487 |
| Jul 21, 2025 | 49.08 | 49.18 | 48.26 | 48.43 | 44.05 | -0.90% | 197,123 |
| Jul 18, 2025 | 49.54 | 49.54 | 48.57 | 48.87 | 44.45 | -1.47% | 346,385 |
| Jul 17, 2025 | 48.80 | 49.60 | 48.50 | 49.60 | 45.12 | 1.04% | 196,532 |
| Jul 16, 2025 | 48.95 | 49.24 | 48.62 | 49.09 | 44.65 | 1.11% | 208,409 |