Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
35.95
-0.82 (-2.23%)
At close: Nov 12, 2025, 4:00 PM EST
35.90
-0.05 (-0.14%)
After-hours: Nov 12, 2025, 8:00 PM EST
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 36.78 | 36.99 | 35.69 | 35.95 | 35.95 | -2.23% | 129,439 |
| Nov 11, 2025 | 37.09 | 37.20 | 36.58 | 36.77 | 36.46 | -1.87% | 136,756 |
| Nov 10, 2025 | 37.60 | 37.60 | 36.75 | 37.47 | 37.16 | 1.82% | 150,118 |
| Nov 7, 2025 | 35.60 | 36.87 | 35.25 | 36.80 | 36.49 | 2.91% | 181,078 |
| Nov 6, 2025 | 36.49 | 36.56 | 35.58 | 35.76 | 35.46 | -2.93% | 235,119 |
| Nov 5, 2025 | 36.39 | 37.08 | 36.25 | 36.84 | 36.53 | 2.02% | 130,704 |
| Nov 4, 2025 | 37.26 | 37.49 | 35.65 | 36.11 | 35.52 | -5.31% | 330,036 |
| Nov 3, 2025 | 38.40 | 38.62 | 37.62 | 38.14 | 37.51 | -2.47% | 241,975 |
| Oct 31, 2025 | 39.12 | 39.48 | 38.65 | 39.10 | 38.46 | 3.21% | 190,660 |
| Oct 30, 2025 | 38.50 | 38.58 | 37.78 | 37.89 | 37.26 | -3.11% | 222,917 |
| Oct 29, 2025 | 39.99 | 40.10 | 38.90 | 39.10 | 38.46 | -3.00% | 150,311 |
| Oct 28, 2025 | 40.65 | 40.80 | 40.27 | 40.31 | 39.35 | -0.47% | 153,932 |
| Oct 27, 2025 | 40.39 | 40.67 | 40.39 | 40.50 | 39.54 | 2.56% | 203,699 |
| Oct 24, 2025 | 39.50 | 39.53 | 39.12 | 39.49 | 38.55 | 0.84% | 151,137 |
| Oct 23, 2025 | 38.69 | 39.37 | 38.57 | 39.16 | 38.23 | 2.11% | 160,389 |
| Oct 22, 2025 | 38.48 | 38.91 | 38.23 | 38.35 | 37.44 | -3.08% | 163,053 |
| Oct 21, 2025 | 38.78 | 39.83 | 38.74 | 39.57 | 38.26 | 1.46% | 168,551 |
| Oct 20, 2025 | 39.15 | 39.45 | 39.00 | 39.00 | 37.71 | 2.36% | 200,408 |
| Oct 17, 2025 | 37.75 | 38.50 | 37.45 | 38.10 | 36.84 | -1.98% | 382,855 |
| Oct 16, 2025 | 39.80 | 39.98 | 38.56 | 38.87 | 37.59 | -2.48% | 326,107 |
| Oct 15, 2025 | 40.00 | 40.31 | 39.46 | 39.86 | 38.54 | -2.11% | 225,479 |
| Oct 14, 2025 | 40.30 | 41.09 | 39.73 | 40.72 | 38.99 | -2.75% | 272,780 |
| Oct 13, 2025 | 41.50 | 42.00 | 41.14 | 41.87 | 40.10 | 0.12% | 290,570 |
| Oct 10, 2025 | 43.83 | 44.06 | 41.66 | 41.82 | 40.05 | -4.04% | 424,479 |
| Oct 9, 2025 | 44.25 | 44.30 | 43.10 | 43.58 | 41.73 | -1.60% | 247,702 |
| Oct 8, 2025 | 43.81 | 44.45 | 43.74 | 44.29 | 42.41 | 0.52% | 240,320 |
| Oct 7, 2025 | 44.84 | 44.93 | 43.73 | 44.06 | 41.84 | -1.81% | 281,088 |
| Oct 6, 2025 | 44.63 | 45.08 | 44.55 | 44.87 | 42.61 | 1.33% | 324,335 |
| Oct 3, 2025 | 44.41 | 44.41 | 44.19 | 44.28 | 42.04 | 0.20% | 263,335 |
| Oct 2, 2025 | 44.29 | 44.29 | 44.16 | 44.19 | 41.96 | 0.09% | 275,663 |
| Oct 1, 2025 | 44.37 | 44.42 | 44.15 | 44.15 | 41.92 | -1.43% | 240,598 |
| Sep 30, 2025 | 44.30 | 44.79 | 44.25 | 44.79 | 42.15 | 1.33% | 188,530 |
| Sep 29, 2025 | 44.22 | 44.63 | 44.02 | 44.20 | 41.59 | 1.77% | 225,769 |
| Sep 26, 2025 | 43.55 | 43.85 | 43.18 | 43.43 | 40.87 | 0.05% | 218,061 |
| Sep 25, 2025 | 44.49 | 44.50 | 43.15 | 43.41 | 40.85 | -3.77% | 348,775 |
| Sep 24, 2025 | 44.90 | 45.30 | 44.88 | 45.11 | 42.45 | 0.65% | 139,418 |
| Sep 23, 2025 | 45.42 | 45.54 | 44.75 | 44.82 | 41.80 | -0.29% | 263,984 |
| Sep 22, 2025 | 45.35 | 45.54 | 44.75 | 44.95 | 41.92 | -2.75% | 374,266 |
| Sep 19, 2025 | 46.70 | 46.70 | 45.80 | 46.22 | 43.10 | -1.03% | 276,470 |
| Sep 18, 2025 | 46.65 | 46.93 | 46.53 | 46.70 | 43.55 | 1.41% | 232,218 |
| Sep 17, 2025 | 46.30 | 46.44 | 45.63 | 46.05 | 42.94 | -1.39% | 241,178 |
| Sep 16, 2025 | 46.35 | 46.72 | 46.00 | 46.70 | 43.18 | 0.65% | 166,876 |
| Sep 15, 2025 | 46.55 | 46.55 | 45.85 | 46.40 | 42.90 | -0.49% | 308,021 |
| Sep 12, 2025 | 46.25 | 46.67 | 46.25 | 46.63 | 43.11 | 0.82% | 254,277 |
| Sep 11, 2025 | 45.82 | 46.25 | 45.82 | 46.25 | 42.76 | 1.31% | 173,083 |
| Sep 10, 2025 | 45.80 | 46.03 | 45.62 | 45.65 | 42.21 | 0.46% | 231,637 |
| Sep 9, 2025 | 45.95 | 46.00 | 45.15 | 45.44 | 41.66 | -0.50% | 304,843 |
| Sep 8, 2025 | 45.57 | 46.01 | 45.50 | 45.67 | 41.88 | 1.00% | 284,729 |
| Sep 5, 2025 | 45.50 | 45.53 | 44.84 | 45.22 | 41.46 | 1.03% | 259,888 |
| Sep 4, 2025 | 45.00 | 45.14 | 44.42 | 44.76 | 41.04 | -0.64% | 239,108 |