Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
44.01
-1.89 (-4.12%)
At close: Jun 5, 2025, 4:00 PM
44.01
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:17 PM EDT
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 45.60 | 45.60 | 44.05 | 44.10 | - | -3.93% | 150,355 |
| Jun 4, 2025 | 45.97 | 46.07 | 45.46 | 45.90 | 45.90 | -1.03% | 146,833 |
| Jun 3, 2025 | 46.10 | 46.45 | 45.74 | 46.38 | 46.38 | 1.40% | 130,143 |
| Jun 2, 2025 | 45.43 | 45.74 | 45.20 | 45.74 | 45.74 | 0.64% | 196,678 |
| May 30, 2025 | 46.57 | 46.85 | 45.07 | 45.45 | 45.45 | -1.24% | 155,011 |
| May 29, 2025 | 47.26 | 47.97 | 45.90 | 46.02 | 46.02 | -1.60% | 154,283 |
| May 28, 2025 | 47.33 | 47.73 | 46.77 | 46.77 | 46.52 | -2.52% | 141,248 |
| May 27, 2025 | 47.81 | 48.11 | 47.49 | 47.98 | 47.73 | 1.78% | 202,487 |
| May 23, 2025 | 46.52 | 47.41 | 46.52 | 47.14 | 46.89 | -0.15% | 140,568 |
| May 22, 2025 | 47.31 | 47.32 | 46.92 | 47.21 | 46.96 | 0.02% | 105,598 |
| May 21, 2025 | 46.58 | 47.33 | 46.34 | 47.20 | 46.45 | 1.88% | 195,454 |
| May 20, 2025 | 45.64 | 46.97 | 45.61 | 46.33 | 45.59 | 0.67% | 153,296 |
| May 19, 2025 | 45.00 | 46.11 | 44.91 | 46.02 | 45.28 | 0.94% | 93,066 |
| May 16, 2025 | 45.37 | 45.66 | 44.99 | 45.59 | 44.86 | 1.04% | 82,965 |
| May 15, 2025 | 44.89 | 45.50 | 44.29 | 45.12 | 44.40 | -1.16% | 103,462 |
| May 14, 2025 | 45.96 | 46.11 | 45.35 | 45.65 | 44.44 | -1.10% | 189,074 |
| May 13, 2025 | 45.66 | 46.17 | 45.38 | 46.16 | 44.93 | 2.35% | 105,330 |
| May 12, 2025 | 45.76 | 45.87 | 44.47 | 45.10 | 43.90 | -0.33% | 196,326 |
| May 9, 2025 | 45.17 | 45.35 | 45.02 | 45.25 | 44.05 | 1.38% | 126,184 |
| May 8, 2025 | 43.50 | 44.76 | 43.50 | 44.64 | 43.45 | 4.38% | 124,202 |
| May 7, 2025 | 42.85 | 43.38 | 42.69 | 42.76 | 41.38 | 0.90% | 81,941 |
| May 6, 2025 | 42.39 | 42.42 | 41.62 | 42.38 | 41.01 | 0.01% | 61,406 |
| May 5, 2025 | 42.05 | 42.38 | 41.65 | 42.38 | 41.01 | -1.66% | 120,344 |
| May 2, 2025 | 43.00 | 43.31 | 42.86 | 43.09 | 41.70 | 0.49% | 188,441 |
| May 1, 2025 | 42.80 | 43.07 | 42.56 | 42.88 | 41.50 | 1.23% | 99,860 |
| Apr 30, 2025 | 42.50 | 42.63 | 41.72 | 42.36 | 40.77 | -1.60% | 123,906 |
| Apr 29, 2025 | 42.77 | 43.05 | 42.45 | 43.05 | 41.43 | 1.15% | 90,032 |
| Apr 28, 2025 | 42.78 | 42.80 | 41.97 | 42.56 | 40.96 | -0.12% | 98,980 |
| Apr 25, 2025 | 42.80 | 42.85 | 42.60 | 42.61 | 41.01 | -0.21% | 123,486 |
| Apr 24, 2025 | 42.59 | 43.00 | 42.39 | 42.70 | 41.10 | -0.93% | 79,716 |
| Apr 23, 2025 | 43.80 | 43.80 | 42.81 | 43.10 | 41.05 | 0.72% | 159,673 |
| Apr 22, 2025 | 42.52 | 42.83 | 42.34 | 42.79 | 40.76 | 2.54% | 150,332 |
| Apr 21, 2025 | 41.76 | 42.22 | 41.31 | 41.73 | 39.75 | 2.63% | 180,506 |
| Apr 17, 2025 | 40.47 | 41.04 | 40.20 | 40.66 | 38.73 | 0.69% | 114,836 |
| Apr 16, 2025 | 40.50 | 40.93 | 39.96 | 40.38 | 38.46 | -1.27% | 92,452 |
| Apr 15, 2025 | 41.51 | 41.61 | 40.61 | 40.90 | 38.54 | -0.15% | 112,561 |
| Apr 14, 2025 | 40.99 | 41.19 | 40.39 | 40.96 | 38.59 | 1.51% | 72,604 |
| Apr 11, 2025 | 39.52 | 40.43 | 39.03 | 40.35 | 38.02 | 4.59% | 83,985 |
| Apr 10, 2025 | 39.36 | 39.36 | 37.58 | 38.58 | 36.35 | -1.76% | 92,493 |
| Apr 9, 2025 | 37.04 | 40.08 | 37.04 | 39.27 | 36.71 | 4.92% | 150,786 |
| Apr 8, 2025 | 38.90 | 38.91 | 36.75 | 37.43 | 34.99 | -0.32% | 150,647 |
| Apr 7, 2025 | 36.63 | 39.09 | 36.43 | 37.55 | 35.10 | -6.48% | 221,423 |
| Apr 4, 2025 | 39.32 | 40.80 | 39.15 | 40.15 | 37.53 | 2.24% | 171,356 |
| Apr 3, 2025 | 39.63 | 39.71 | 38.86 | 39.27 | 36.71 | -6.01% | 114,817 |
| Apr 2, 2025 | 41.00 | 41.78 | 40.60 | 41.78 | 38.77 | 1.98% | 73,153 |
| Apr 1, 2025 | 40.41 | 40.97 | 39.75 | 40.97 | 38.02 | 2.50% | 130,163 |
| Mar 31, 2025 | 39.92 | 40.21 | 39.17 | 39.97 | 37.09 | -0.79% | 78,249 |
| Mar 28, 2025 | 41.17 | 41.17 | 40.00 | 40.29 | 37.39 | -2.85% | 85,049 |
| Mar 27, 2025 | 41.07 | 41.73 | 41.00 | 41.47 | 38.49 | -0.31% | 42,439 |
| Mar 26, 2025 | 42.01 | 42.08 | 41.30 | 41.60 | 38.30 | -0.93% | 63,624 |