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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202545.6045.6044.0544.10--3.93%150,355
Jun 4, 202545.9746.0745.4645.9045.90-1.03%146,833
Jun 3, 202546.1046.4545.7446.3846.381.40%130,143
Jun 2, 202545.4345.7445.2045.7445.740.64%196,678
May 30, 202546.5746.8545.0745.4545.45-1.24%155,011
May 29, 202547.2647.9745.9046.0246.02-1.60%154,283
May 28, 202547.3347.7346.7746.7746.52-2.52%141,248
May 27, 202547.8148.1147.4947.9847.731.78%202,487
May 23, 202546.5247.4146.5247.1446.89-0.15%140,568
May 22, 202547.3147.3246.9247.2146.960.02%105,598
May 21, 202546.5847.3346.3447.2046.451.88%195,454
May 20, 202545.6446.9745.6146.3345.590.67%153,296
May 19, 202545.0046.1144.9146.0245.280.94%93,066
May 16, 202545.3745.6644.9945.5944.861.04%82,965
May 15, 202544.8945.5044.2945.1244.40-1.16%103,462
May 14, 202545.9646.1145.3545.6544.44-1.10%189,074
May 13, 202545.6646.1745.3846.1644.932.35%105,330
May 12, 202545.7645.8744.4745.1043.90-0.33%196,326
May 9, 202545.1745.3545.0245.2544.051.38%126,184
May 8, 202543.5044.7643.5044.6443.454.38%124,202
May 7, 202542.8543.3842.6942.7641.380.90%81,941
May 6, 202542.3942.4241.6242.3841.010.01%61,406
May 5, 202542.0542.3841.6542.3841.01-1.66%120,344
May 2, 202543.0043.3142.8643.0941.700.49%188,441
May 1, 202542.8043.0742.5642.8841.501.23%99,860
Apr 30, 202542.5042.6341.7242.3640.77-1.60%123,906
Apr 29, 202542.7743.0542.4543.0541.431.15%90,032
Apr 28, 202542.7842.8041.9742.5640.96-0.12%98,980
Apr 25, 202542.8042.8542.6042.6141.01-0.21%123,486
Apr 24, 202542.5943.0042.3942.7041.10-0.93%79,716
Apr 23, 202543.8043.8042.8143.1041.050.72%159,673
Apr 22, 202542.5242.8342.3442.7940.762.54%150,332
Apr 21, 202541.7642.2241.3141.7339.752.63%180,506
Apr 17, 202540.4741.0440.2040.6638.730.69%114,836
Apr 16, 202540.5040.9339.9640.3838.46-1.27%92,452
Apr 15, 202541.5141.6140.6140.9038.54-0.15%112,561
Apr 14, 202540.9941.1940.3940.9638.591.51%72,604
Apr 11, 202539.5240.4339.0340.3538.024.59%83,985
Apr 10, 202539.3639.3637.5838.5836.35-1.76%92,493
Apr 9, 202537.0440.0837.0439.2736.714.92%150,786
Apr 8, 202538.9038.9136.7537.4334.99-0.32%150,647
Apr 7, 202536.6339.0936.4337.5535.10-6.48%221,423
Apr 4, 202539.3240.8039.1540.1537.532.24%171,356
Apr 3, 202539.6339.7138.8639.2736.71-6.01%114,817
Apr 2, 202541.0041.7840.6041.7838.771.98%73,153
Apr 1, 202540.4140.9739.7540.9738.022.50%130,163
Mar 31, 202539.9240.2139.1739.9737.09-0.79%78,249
Mar 28, 202541.1741.1740.0040.2937.39-2.85%85,049
Mar 27, 202541.0741.7341.0041.4738.49-0.31%42,439
Mar 26, 202542.0142.0841.3041.6038.30-0.93%63,624