Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
20.62
-0.28 (-1.35%)
At close: Apr 2, 2026, 4:00 PM EDT
20.61
-0.01 (-0.04%)
After-hours: Apr 2, 2026, 8:00 PM EDT
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.36 | 20.72 | 20.22 | 20.62 | 20.62 | -1.33% | 141,796 |
| Apr 1, 2026 | 20.95 | 21.07 | 20.82 | 20.90 | 20.90 | -0.78% | 81,901 |
| Mar 31, 2026 | 20.63 | 21.06 | 20.55 | 21.06 | 20.91 | 2.23% | 96,124 |
| Mar 30, 2026 | 20.76 | 20.85 | 20.43 | 20.60 | 20.46 | 1.33% | 181,811 |
| Mar 27, 2026 | 20.56 | 20.56 | 20.16 | 20.33 | 20.19 | -3.65% | 142,212 |
| Mar 26, 2026 | 21.39 | 21.49 | 20.97 | 21.10 | 20.95 | -3.08% | 81,086 |
| Mar 25, 2026 | 21.93 | 22.07 | 21.72 | 21.77 | 21.62 | 1.59% | 62,998 |
| Mar 24, 2026 | 21.79 | 21.87 | 21.35 | 21.43 | 21.11 | -1.94% | 103,384 |
| Mar 23, 2026 | 21.88 | 22.08 | 21.68 | 21.86 | 21.53 | -0.02% | 120,704 |
| Mar 20, 2026 | 21.86 | 21.87 | 21.49 | 21.86 | 21.53 | 0.64% | 89,604 |
| Mar 19, 2026 | 21.49 | 21.86 | 21.29 | 21.72 | 21.40 | -1.85% | 148,480 |
| Mar 18, 2026 | 22.40 | 22.48 | 21.89 | 22.13 | 21.80 | -4.36% | 176,667 |
| Mar 17, 2026 | 22.79 | 23.14 | 22.74 | 23.14 | 22.63 | 2.30% | 90,493 |
| Mar 16, 2026 | 22.72 | 22.88 | 22.57 | 22.62 | 22.13 | 2.63% | 310,381 |
| Mar 13, 2026 | 22.37 | 22.50 | 22.00 | 22.04 | 21.56 | 0.82% | 105,820 |
| Mar 12, 2026 | 21.72 | 21.86 | 21.50 | 21.86 | 21.38 | 0.23% | 95,337 |
| Mar 11, 2026 | 21.67 | 21.93 | 21.60 | 21.81 | 21.33 | 0.51% | 113,048 |
| Mar 10, 2026 | 21.85 | 22.12 | 21.55 | 21.70 | 21.07 | 1.24% | 79,789 |
| Mar 9, 2026 | 21.30 | 21.55 | 21.24 | 21.43 | 20.81 | 0.96% | 141,291 |
| Mar 6, 2026 | 21.27 | 21.35 | 21.04 | 21.23 | 20.61 | -1.71% | 129,547 |
| Mar 5, 2026 | 21.52 | 21.60 | 21.36 | 21.60 | 20.97 | 1.03% | 108,266 |
| Mar 4, 2026 | 21.34 | 21.60 | 21.31 | 21.38 | 20.76 | 0.75% | 84,907 |
| Mar 3, 2026 | 20.84 | 21.22 | 20.60 | 21.22 | 20.44 | 1.00% | 195,573 |
| Mar 2, 2026 | 20.31 | 21.33 | 20.26 | 21.01 | 20.24 | 2.66% | 129,329 |
| Feb 27, 2026 | 20.57 | 20.65 | 20.30 | 20.47 | 19.72 | -2.08% | 92,469 |
| Feb 26, 2026 | 20.99 | 21.20 | 20.72 | 20.90 | 20.13 | -2.36% | 203,686 |
| Feb 25, 2026 | 20.66 | 21.49 | 20.57 | 21.41 | 20.62 | 6.33% | 110,971 |
| Feb 24, 2026 | 19.76 | 20.31 | 19.71 | 20.13 | 19.23 | 0.30% | 267,357 |
| Feb 23, 2026 | 20.57 | 20.76 | 20.05 | 20.07 | 19.17 | -4.88% | 240,697 |
| Feb 20, 2026 | 20.91 | 21.29 | 20.87 | 21.10 | 20.16 | 1.34% | 101,612 |
| Feb 19, 2026 | 20.58 | 20.98 | 20.54 | 20.82 | 19.89 | -0.19% | 185,849 |
| Feb 18, 2026 | 21.00 | 21.37 | 20.60 | 20.86 | 19.93 | -2.57% | 206,593 |
| Feb 17, 2026 | 21.38 | 21.50 | 21.00 | 21.41 | 20.25 | -0.83% | 122,241 |
| Feb 13, 2026 | 21.15 | 21.76 | 20.96 | 21.59 | 20.42 | 5.83% | 124,256 |
| Feb 12, 2026 | 21.28 | 21.43 | 20.40 | 20.40 | 19.30 | -3.13% | 206,053 |
| Feb 11, 2026 | 21.00 | 21.40 | 20.59 | 21.06 | 19.92 | -3.92% | 246,835 |
| Feb 10, 2026 | 21.92 | 22.13 | 21.50 | 21.92 | 20.54 | -1.88% | 392,750 |
| Feb 9, 2026 | 21.71 | 22.39 | 21.59 | 22.34 | 20.93 | 0.72% | 208,478 |
| Feb 6, 2026 | 21.02 | 22.45 | 21.01 | 22.18 | 20.78 | 12.02% | 206,180 |
| Feb 5, 2026 | 21.91 | 22.22 | 19.54 | 19.80 | 18.55 | -14.32% | 632,355 |
| Feb 4, 2026 | 23.20 | 23.76 | 22.65 | 23.11 | 21.66 | -4.35% | 245,720 |
| Feb 3, 2026 | 24.77 | 24.85 | 23.16 | 24.16 | 22.44 | -2.78% | 295,894 |
| Feb 2, 2026 | 24.75 | 25.15 | 24.61 | 24.85 | 23.08 | -5.87% | 337,925 |
| Jan 30, 2026 | 26.07 | 26.64 | 25.80 | 26.40 | 24.52 | -1.31% | 195,835 |
| Jan 29, 2026 | 27.64 | 27.72 | 26.19 | 26.75 | 24.84 | -4.72% | 256,598 |
| Jan 28, 2026 | 28.27 | 28.37 | 28.00 | 28.08 | 26.07 | -1.18% | 66,370 |
| Jan 27, 2026 | 28.05 | 28.41 | 27.74 | 28.41 | 26.16 | 1.94% | 146,463 |
| Jan 26, 2026 | 27.90 | 28.15 | 27.68 | 27.87 | 25.67 | -1.69% | 160,607 |
| Jan 23, 2026 | 28.36 | 28.85 | 28.00 | 28.35 | 26.11 | 0.04% | 120,895 |
| Jan 22, 2026 | 28.37 | 28.44 | 27.98 | 28.34 | 26.10 | 0.11% | 135,881 |