Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
52.00
-0.85 (-1.61%)
At close: Dec 20, 2024, 4:00 PM
53.01
+1.01 (1.94%)
After-hours: Dec 20, 2024, 6:39 PM EST
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 51.19 | 53.05 | 50.99 | 52.00 | 52.00 | -1.61% | 51,734 |
| Dec 19, 2024 | 55.22 | 55.25 | 51.65 | 52.85 | 52.85 | -4.26% | 66,853 |
| Dec 18, 2024 | 56.24 | 56.57 | 53.85 | 55.20 | 55.20 | -2.90% | 81,130 |
| Dec 17, 2024 | 57.25 | 57.25 | 56.33 | 56.85 | 56.85 | -1.46% | 74,371 |
| Dec 16, 2024 | 56.00 | 58.31 | 55.80 | 57.69 | 57.69 | 4.23% | 110,754 |
| Dec 13, 2024 | 54.50 | 55.37 | 54.42 | 55.35 | 55.35 | 1.43% | 64,224 |
| Dec 12, 2024 | 54.46 | 54.82 | 54.09 | 54.57 | 54.57 | 0.02% | 25,400 |
| Dec 11, 2024 | 53.81 | 54.56 | 53.44 | 54.56 | 54.56 | 2.75% | 24,409 |
| Dec 10, 2024 | 53.55 | 53.55 | 52.01 | 53.10 | 53.10 | -0.11% | 18,249 |
| Dec 9, 2024 | 53.41 | 54.00 | 52.75 | 53.16 | 53.16 | -1.56% | 34,320 |
| Dec 6, 2024 | 53.46 | 54.00 | 53.00 | 54.00 | 54.00 | 2.04% | 27,862 |
| Dec 5, 2024 | 54.38 | 54.63 | 52.80 | 52.92 | 52.92 | -1.03% | 49,731 |
| Dec 4, 2024 | 52.11 | 53.47 | 51.60 | 53.47 | 53.47 | 2.63% | 43,500 |
| Dec 3, 2024 | 51.53 | 52.22 | 51.31 | 52.10 | 52.10 | 1.11% | 23,758 |
| Dec 2, 2024 | 52.10 | 52.50 | 51.50 | 51.53 | 51.53 | -0.94% | 43,300 |
| Nov 29, 2024 | 52.00 | 52.69 | 51.90 | 52.02 | 52.02 | 1.01% | 53,314 |
| Nov 27, 2024 | 50.84 | 52.24 | 50.84 | 51.50 | 51.50 | -1.77% | 69,200 |
| Nov 26, 2024 | 52.89 | 53.50 | 52.00 | 52.43 | 50.66 | -2.22% | 95,100 |
| Nov 25, 2024 | 53.82 | 54.09 | 52.66 | 53.62 | 51.81 | -0.81% | 42,005 |
| Nov 22, 2024 | 53.95 | 54.06 | 53.23 | 54.06 | 52.23 | 0.52% | 21,222 |
| Nov 21, 2024 | 53.89 | 53.89 | 52.66 | 53.78 | 51.96 | 1.97% | 38,939 |
| Nov 20, 2024 | 52.83 | 53.05 | 52.12 | 52.74 | 50.96 | 2.09% | 33,459 |
| Nov 19, 2024 | 50.54 | 52.42 | 50.54 | 51.66 | 49.91 | 0.31% | 15,563 |
| Nov 18, 2024 | 52.50 | 53.98 | 50.70 | 51.50 | 49.76 | 0.94% | 31,400 |
| Nov 15, 2024 | 50.00 | 51.26 | 49.89 | 51.02 | 49.29 | 2.70% | 14,903 |
| Nov 14, 2024 | 50.02 | 50.87 | 49.68 | 49.68 | 48.00 | -2.34% | 20,985 |
| Nov 13, 2024 | 51.40 | 51.40 | 50.35 | 50.87 | 49.15 | -0.84% | 29,850 |
| Nov 12, 2024 | 50.35 | 51.30 | 50.02 | 51.30 | 49.57 | 1.20% | 46,818 |
| Nov 11, 2024 | 51.11 | 51.40 | 50.47 | 50.69 | 48.98 | 3.68% | 45,700 |
| Nov 8, 2024 | 47.76 | 49.50 | 47.76 | 48.89 | 47.24 | -0.16% | 21,500 |
| Nov 7, 2024 | 49.00 | 49.00 | 47.74 | 48.97 | 47.31 | 1.30% | 31,200 |
| Nov 6, 2024 | 46.58 | 48.47 | 46.05 | 48.34 | 46.71 | 8.34% | 77,047 |
| Nov 5, 2024 | 44.17 | 45.15 | 44.17 | 44.62 | 43.11 | 1.64% | 17,959 |
| Nov 4, 2024 | 44.40 | 44.40 | 43.46 | 43.90 | 42.42 | -2.55% | 22,900 |
| Nov 1, 2024 | 45.45 | 45.75 | 44.43 | 45.05 | 43.53 | -1.08% | 40,100 |
| Oct 31, 2024 | 46.20 | 46.23 | 44.93 | 45.54 | 44.00 | -1.54% | 42,317 |
| Oct 30, 2024 | 46.62 | 46.62 | 45.79 | 46.25 | 44.69 | -3.10% | 52,836 |
| Oct 29, 2024 | 47.29 | 47.73 | 46.14 | 47.73 | 45.26 | 3.18% | 74,450 |
| Oct 28, 2024 | 45.95 | 46.26 | 45.05 | 46.26 | 43.87 | 4.73% | 53,022 |
| Oct 25, 2024 | 45.69 | 45.69 | 43.66 | 44.17 | 41.89 | -3.73% | 77,518 |
| Oct 24, 2024 | 44.82 | 45.88 | 44.50 | 45.88 | 43.51 | 3.08% | 25,457 |
| Oct 23, 2024 | 44.53 | 44.53 | 43.03 | 44.51 | 42.21 | 0.04% | 29,341 |
| Oct 22, 2024 | 44.55 | 44.73 | 44.00 | 44.49 | 42.19 | -1.13% | 18,417 |
| Oct 21, 2024 | 45.57 | 45.57 | 44.08 | 45.00 | 42.67 | -0.60% | 35,127 |
| Oct 18, 2024 | 45.61 | 45.61 | 44.53 | 45.27 | 42.93 | 1.59% | 25,190 |
| Oct 17, 2024 | 44.48 | 44.88 | 44.06 | 44.56 | 42.26 | 0.02% | 15,058 |
| Oct 16, 2024 | 44.69 | 44.74 | 44.31 | 44.55 | 42.25 | 0.52% | 21,915 |
| Oct 15, 2024 | 44.31 | 44.41 | 43.32 | 44.32 | 42.03 | 2.31% | 20,635 |
| Oct 14, 2024 | 42.55 | 43.80 | 42.30 | 43.32 | 41.08 | 3.00% | 48,315 |
| Oct 11, 2024 | 40.50 | 42.24 | 40.50 | 42.06 | 39.88 | 4.97% | 13,600 |
| Oct 10, 2024 | 40.52 | 41.27 | 39.61 | 40.07 | 38.00 | -1.11% | 32,521 |
| Oct 9, 2024 | 40.60 | 41.75 | 40.52 | 40.52 | 38.42 | -2.36% | 22,515 |
| Oct 8, 2024 | 41.75 | 42.16 | 41.22 | 41.50 | 39.35 | -0.60% | 23,500 |
| Oct 7, 2024 | 41.65 | 42.50 | 41.51 | 41.75 | 39.59 | 0.58% | 22,245 |
| Oct 4, 2024 | 40.95 | 41.69 | 40.60 | 41.51 | 39.36 | 2.70% | 17,803 |
| Oct 3, 2024 | 40.00 | 40.99 | 39.85 | 40.42 | 38.33 | -1.68% | 22,811 |
| Oct 2, 2024 | 40.96 | 41.24 | 40.00 | 41.11 | 38.98 | -0.34% | 35,709 |
| Oct 1, 2024 | 42.40 | 42.40 | 40.98 | 41.25 | 39.12 | -1.34% | 34,570 |
| Sep 30, 2024 | 41.74 | 42.25 | 41.50 | 41.81 | 39.65 | -2.43% | 81,500 |
| Sep 27, 2024 | 43.11 | 43.24 | 42.44 | 42.85 | 40.63 | -5.74% | 37,800 |
| Sep 26, 2024 | 45.28 | 45.46 | 44.30 | 45.46 | 41.11 | 3.32% | 114,700 |
| Sep 25, 2024 | 44.17 | 44.44 | 43.76 | 44.00 | 39.79 | -0.68% | 20,934 |
| Sep 24, 2024 | 44.39 | 44.39 | 43.51 | 44.30 | 40.06 | 1.19% | 25,411 |
| Sep 23, 2024 | 44.33 | 44.33 | 43.32 | 43.78 | 39.59 | 0.16% | 28,100 |
| Sep 20, 2024 | 43.81 | 43.81 | 42.98 | 43.71 | 39.53 | 0.99% | 18,400 |
| Sep 19, 2024 | 43.87 | 44.25 | 43.26 | 43.28 | 39.14 | 1.57% | 23,046 |
| Sep 18, 2024 | 42.41 | 43.23 | 41.75 | 42.61 | 38.53 | -1.11% | 10,500 |
| Sep 17, 2024 | 41.74 | 43.23 | 41.71 | 43.09 | 38.96 | 3.66% | 20,516 |
| Sep 16, 2024 | 42.00 | 42.00 | 40.36 | 41.57 | 37.59 | -2.37% | 26,900 |
| Sep 13, 2024 | 41.38 | 42.58 | 40.72 | 42.58 | 38.50 | 2.60% | 20,900 |
| Sep 12, 2024 | 41.12 | 41.50 | 40.31 | 41.50 | 37.53 | 0.68% | 16,500 |
| Sep 11, 2024 | 41.00 | 41.22 | 39.31 | 41.22 | 37.27 | 0.54% | 19,000 |
| Sep 10, 2024 | 40.98 | 41.00 | 39.95 | 41.00 | 37.07 | -0.41% | 17,400 |
| Sep 9, 2024 | 39.16 | 41.17 | 38.60 | 41.17 | 37.23 | 9.79% | 28,900 |
| Sep 6, 2024 | 39.56 | 39.79 | 37.50 | 37.50 | 33.91 | -4.99% | 50,300 |
| Sep 5, 2024 | 39.85 | 40.37 | 39.40 | 39.47 | 35.69 | -4.66% | 48,300 |
| Sep 4, 2024 | 40.38 | 41.40 | 39.60 | 41.40 | 37.44 | 1.47% | 36,100 |
| Sep 3, 2024 | 42.39 | 42.39 | 40.59 | 40.80 | 36.89 | -1.57% | 34,200 |
| Aug 30, 2024 | 42.80 | 42.80 | 41.00 | 41.45 | 37.48 | -0.34% | 71,500 |
| Aug 29, 2024 | 42.69 | 43.32 | 41.59 | 41.59 | 37.61 | -7.12% | 60,000 |
| Aug 28, 2024 | 45.25 | 45.30 | 43.27 | 44.78 | 39.04 | -1.69% | 96,600 |
| Aug 27, 2024 | 46.00 | 46.23 | 45.19 | 45.55 | 39.71 | -2.17% | 58,000 |
| Aug 26, 2024 | 46.26 | 46.56 | 45.70 | 46.56 | 40.59 | 1.22% | 39,332 |
| Aug 23, 2024 | 45.14 | 46.00 | 44.60 | 46.00 | 40.10 | 5.26% | 21,322 |
| Aug 22, 2024 | 44.64 | 44.64 | 43.70 | 43.70 | 38.09 | -3.68% | 22,724 |
| Aug 21, 2024 | 44.63 | 45.37 | 43.64 | 45.37 | 39.55 | 3.28% | 20,100 |
| Aug 20, 2024 | 46.47 | 46.47 | 43.32 | 43.93 | 38.29 | -3.09% | 21,400 |
| Aug 19, 2024 | 43.99 | 45.33 | 42.85 | 45.33 | 39.51 | 3.12% | 37,200 |
| Aug 16, 2024 | 44.17 | 44.17 | 42.95 | 43.96 | 38.32 | 1.36% | 26,900 |
| Aug 15, 2024 | 44.34 | 44.34 | 42.25 | 43.37 | 37.81 | -0.12% | 24,841 |
| Aug 14, 2024 | 45.36 | 45.36 | 43.08 | 43.42 | 37.85 | -4.28% | 24,700 |
| Aug 13, 2024 | 44.93 | 45.36 | 43.25 | 45.36 | 39.54 | 5.44% | 24,200 |
| Aug 12, 2024 | 43.02 | 44.68 | 42.93 | 43.02 | 37.50 | -2.76% | 45,300 |
| Aug 9, 2024 | 42.94 | 44.70 | 42.94 | 44.24 | 38.56 | 1.91% | 19,700 |
| Aug 8, 2024 | 40.78 | 43.81 | 40.78 | 43.41 | 37.84 | 7.77% | 23,700 |
| Aug 7, 2024 | 42.75 | 42.75 | 40.17 | 40.28 | 35.11 | -3.84% | 24,900 |
| Aug 6, 2024 | 40.55 | 42.01 | 40.23 | 41.89 | 36.52 | 6.05% | 26,300 |
| Aug 5, 2024 | 43.93 | 43.93 | 37.50 | 39.50 | 34.43 | -14.39% | 65,700 |
| Aug 2, 2024 | 48.08 | 48.08 | 45.59 | 46.14 | 40.22 | -0.80% | 31,800 |
| Aug 1, 2024 | 47.91 | 47.91 | 45.72 | 46.51 | 40.54 | -2.90% | 30,600 |