Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
30.27
-0.03 (-0.10%)
At close: Jan 14, 2026, 4:00 PM EST
30.35
+0.08 (0.26%)
After-hours: Jan 14, 2026, 8:00 PM EST
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 30.20 | 30.30 | 30.16 | 30.27 | 30.27 | -0.10% | 181,034 |
| Jan 13, 2026 | 29.80 | 30.32 | 29.76 | 30.30 | 30.30 | 2.11% | 162,281 |
| Jan 12, 2026 | 29.30 | 29.90 | 29.30 | 29.68 | 29.68 | 0.87% | 146,670 |
| Jan 9, 2026 | 29.38 | 29.81 | 29.26 | 29.42 | 29.42 | -0.17% | 210,751 |
| Jan 8, 2026 | 28.95 | 29.57 | 28.94 | 29.47 | 29.47 | 0.15% | 170,033 |
| Jan 7, 2026 | 29.61 | 29.69 | 29.34 | 29.43 | 29.43 | -1.42% | 132,872 |
| Jan 6, 2026 | 30.06 | 30.06 | 29.59 | 29.85 | 29.65 | -0.43% | 184,683 |
| Jan 5, 2026 | 29.79 | 30.04 | 29.74 | 29.98 | 29.78 | 2.18% | 207,602 |
| Jan 2, 2026 | 28.90 | 29.36 | 28.76 | 29.34 | 29.15 | 3.13% | 251,900 |
| Dec 31, 2025 | 28.81 | 28.81 | 28.27 | 28.45 | 28.26 | -4.69% | 190,638 |
| Dec 30, 2025 | 29.87 | 30.19 | 29.80 | 29.85 | 28.28 | 0.84% | 221,728 |
| Dec 29, 2025 | 29.67 | 29.84 | 29.55 | 29.60 | 28.04 | -0.34% | 145,556 |
| Dec 26, 2025 | 30.18 | 30.18 | 29.34 | 29.70 | 28.13 | 0.37% | 213,018 |
| Dec 24, 2025 | 29.85 | 29.85 | 29.25 | 29.59 | 28.03 | -3.30% | 128,129 |
| Dec 23, 2025 | 30.55 | 30.76 | 30.19 | 30.60 | 28.17 | - | 135,218 |
| Dec 22, 2025 | 31.25 | 31.40 | 30.60 | 30.60 | 28.17 | -0.20% | 182,169 |
| Dec 19, 2025 | 30.72 | 31.19 | 30.32 | 30.66 | 28.23 | 3.90% | 134,836 |
| Dec 18, 2025 | 30.84 | 31.16 | 29.42 | 29.51 | 27.17 | -1.30% | 137,920 |
| Dec 17, 2025 | 30.56 | 31.46 | 29.75 | 29.90 | 27.53 | -2.80% | 98,885 |
| Dec 16, 2025 | 30.54 | 30.90 | 30.50 | 30.76 | 28.13 | 1.25% | 166,134 |
| Dec 15, 2025 | 31.39 | 31.50 | 29.90 | 30.38 | 27.78 | -3.91% | 247,328 |
| Dec 12, 2025 | 32.27 | 32.44 | 31.37 | 31.62 | 28.91 | -1.73% | 108,479 |
| Dec 11, 2025 | 31.50 | 32.17 | 31.30 | 32.17 | 29.42 | 0.06% | 148,505 |
| Dec 10, 2025 | 31.91 | 32.54 | 31.88 | 32.15 | 29.40 | -1.41% | 426,559 |
| Dec 9, 2025 | 31.65 | 32.62 | 31.64 | 32.61 | 29.62 | 3.07% | 158,116 |
| Dec 8, 2025 | 31.90 | 32.03 | 31.45 | 31.64 | 28.74 | 0.96% | 131,123 |
| Dec 5, 2025 | 31.77 | 32.08 | 30.95 | 31.34 | 28.47 | -3.51% | 141,305 |
| Dec 4, 2025 | 32.50 | 32.60 | 31.96 | 32.48 | 29.50 | -0.12% | 97,787 |
| Dec 3, 2025 | 32.26 | 32.57 | 32.11 | 32.52 | 29.54 | 1.49% | 110,651 |
| Dec 2, 2025 | 31.23 | 32.38 | 31.20 | 32.04 | 28.93 | 6.13% | 209,473 |
| Dec 1, 2025 | 30.46 | 30.88 | 29.65 | 30.19 | 27.25 | -5.30% | 290,010 |
| Nov 28, 2025 | 32.35 | 32.35 | 31.77 | 31.88 | 28.78 | 2.38% | 136,399 |
| Nov 26, 2025 | 30.57 | 31.47 | 30.41 | 31.14 | 28.11 | 0.81% | 148,211 |
| Nov 25, 2025 | 30.79 | 31.07 | 30.40 | 30.89 | 27.68 | -1.31% | 93,327 |
| Nov 24, 2025 | 30.24 | 31.30 | 30.10 | 31.30 | 28.05 | 5.32% | 91,018 |
| Nov 21, 2025 | 29.43 | 30.10 | 29.06 | 29.72 | 26.63 | -1.33% | 352,209 |
| Nov 20, 2025 | 31.65 | 32.24 | 30.12 | 30.12 | 26.99 | -4.20% | 382,271 |
| Nov 19, 2025 | 32.21 | 32.48 | 31.11 | 31.44 | 28.17 | -5.33% | 264,302 |
| Nov 18, 2025 | 32.51 | 33.25 | 32.28 | 33.21 | 29.51 | 1.81% | 204,703 |
| Nov 17, 2025 | 33.20 | 33.83 | 32.28 | 32.62 | 28.98 | -1.72% | 263,665 |
| Nov 14, 2025 | 33.67 | 34.40 | 33.19 | 33.19 | 29.49 | -4.87% | 236,557 |
| Nov 13, 2025 | 36.18 | 36.50 | 34.60 | 34.89 | 31.00 | -2.95% | 231,344 |
| Nov 12, 2025 | 36.78 | 36.99 | 35.69 | 35.95 | 31.94 | -2.23% | 129,595 |
| Nov 11, 2025 | 37.09 | 37.20 | 36.58 | 36.77 | 32.40 | -1.87% | 136,756 |
| Nov 10, 2025 | 37.60 | 37.60 | 36.75 | 37.47 | 33.02 | 1.82% | 150,118 |
| Nov 7, 2025 | 35.60 | 36.87 | 35.25 | 36.80 | 32.43 | 2.91% | 181,078 |
| Nov 6, 2025 | 36.49 | 36.56 | 35.58 | 35.76 | 31.51 | -2.93% | 235,119 |
| Nov 5, 2025 | 36.39 | 37.08 | 36.25 | 36.84 | 32.47 | 2.02% | 133,785 |
| Nov 4, 2025 | 37.26 | 37.49 | 35.65 | 36.11 | 31.56 | -5.31% | 330,036 |
| Nov 3, 2025 | 38.40 | 38.62 | 37.62 | 38.14 | 33.33 | -2.47% | 241,975 |