Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
22.62
+0.58 (2.63%)
At close: Mar 16, 2026, 4:00 PM EDT
22.75
+0.13 (0.57%)
After-hours: Mar 16, 2026, 4:23 PM EDT
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 22.72 | 22.88 | 22.57 | 22.80 | - | 3.45% | 303,345 |
| Mar 13, 2026 | 22.33 | 22.51 | 22.03 | 22.04 | 22.04 | 0.82% | 9,214 |
| Mar 12, 2026 | 21.72 | 21.86 | 21.50 | 21.86 | 21.86 | 0.23% | 15,227 |
| Mar 11, 2026 | 21.67 | 21.93 | 21.60 | 21.81 | 21.81 | 0.51% | 113,048 |
| Mar 10, 2026 | 21.85 | 22.12 | 21.55 | 21.70 | 21.54 | 1.24% | 79,789 |
| Mar 9, 2026 | 21.30 | 21.55 | 21.24 | 21.43 | 21.28 | 0.96% | 141,291 |
| Mar 6, 2026 | 21.27 | 21.35 | 21.04 | 21.23 | 21.07 | -1.71% | 129,547 |
| Mar 5, 2026 | 21.52 | 21.60 | 21.36 | 21.60 | 21.44 | 1.03% | 108,266 |
| Mar 4, 2026 | 21.34 | 21.60 | 21.31 | 21.38 | 21.22 | 0.75% | 84,907 |
| Mar 3, 2026 | 20.84 | 21.22 | 20.60 | 21.22 | 20.90 | 1.00% | 195,573 |
| Mar 2, 2026 | 20.31 | 21.33 | 20.26 | 21.01 | 20.69 | 2.66% | 129,329 |
| Feb 27, 2026 | 20.57 | 20.65 | 20.30 | 20.47 | 20.16 | -2.08% | 92,469 |
| Feb 26, 2026 | 20.99 | 21.20 | 20.72 | 20.90 | 20.58 | -2.36% | 203,686 |
| Feb 25, 2026 | 20.66 | 21.49 | 20.57 | 21.41 | 21.08 | 6.33% | 110,971 |
| Feb 24, 2026 | 19.76 | 20.31 | 19.71 | 20.13 | 19.66 | 0.30% | 267,357 |
| Feb 23, 2026 | 20.57 | 20.76 | 20.05 | 20.07 | 19.60 | -4.88% | 240,697 |
| Feb 20, 2026 | 20.91 | 21.29 | 20.87 | 21.10 | 20.61 | 1.34% | 101,612 |
| Feb 19, 2026 | 20.58 | 20.98 | 20.54 | 20.82 | 20.34 | -0.19% | 185,849 |
| Feb 18, 2026 | 21.00 | 21.37 | 20.60 | 20.86 | 20.38 | -2.57% | 206,593 |
| Feb 17, 2026 | 21.38 | 21.50 | 21.00 | 21.41 | 20.71 | -0.83% | 122,241 |
| Feb 13, 2026 | 21.15 | 21.76 | 20.96 | 21.59 | 20.88 | 5.83% | 124,256 |
| Feb 12, 2026 | 21.28 | 21.43 | 20.40 | 20.40 | 19.73 | -3.13% | 206,053 |
| Feb 11, 2026 | 21.00 | 21.40 | 20.59 | 21.06 | 20.37 | -3.92% | 246,835 |
| Feb 10, 2026 | 21.92 | 22.13 | 21.50 | 21.92 | 21.00 | -1.88% | 392,750 |
| Feb 9, 2026 | 21.71 | 22.39 | 21.59 | 22.34 | 21.40 | 0.72% | 208,478 |
| Feb 6, 2026 | 21.02 | 22.45 | 21.01 | 22.18 | 21.25 | 12.02% | 206,180 |
| Feb 5, 2026 | 21.91 | 22.22 | 19.54 | 19.80 | 18.97 | -14.32% | 632,355 |
| Feb 4, 2026 | 23.20 | 23.76 | 22.65 | 23.11 | 22.14 | -4.35% | 245,720 |
| Feb 3, 2026 | 24.77 | 24.85 | 23.16 | 24.16 | 22.94 | -2.78% | 295,894 |
| Feb 2, 2026 | 24.75 | 25.15 | 24.61 | 24.85 | 23.59 | -5.87% | 337,925 |
| Jan 30, 2026 | 26.07 | 26.64 | 25.80 | 26.40 | 25.06 | -1.31% | 195,835 |
| Jan 29, 2026 | 27.64 | 27.72 | 26.19 | 26.75 | 25.40 | -4.72% | 256,598 |
| Jan 28, 2026 | 28.27 | 28.37 | 28.00 | 28.08 | 26.65 | -1.18% | 66,370 |
| Jan 27, 2026 | 28.05 | 28.41 | 27.74 | 28.41 | 26.75 | 1.94% | 146,463 |
| Jan 26, 2026 | 27.90 | 28.15 | 27.68 | 27.87 | 26.24 | -1.69% | 160,607 |
| Jan 23, 2026 | 28.36 | 28.85 | 28.00 | 28.35 | 26.69 | 0.04% | 120,895 |
| Jan 22, 2026 | 28.37 | 28.44 | 27.98 | 28.34 | 26.68 | 0.11% | 135,881 |
| Jan 21, 2026 | 28.12 | 28.61 | 27.59 | 28.31 | 26.65 | -0.35% | 313,106 |
| Jan 20, 2026 | 29.00 | 29.08 | 28.41 | 28.41 | 26.56 | -6.24% | 278,837 |
| Jan 16, 2026 | 30.36 | 30.36 | 30.25 | 30.30 | 28.33 | 0.17% | 105,754 |
| Jan 15, 2026 | 30.31 | 30.31 | 30.22 | 30.25 | 28.29 | -0.07% | 150,744 |
| Jan 14, 2026 | 30.20 | 30.30 | 30.16 | 30.27 | 28.30 | -0.10% | 181,182 |
| Jan 13, 2026 | 29.80 | 30.32 | 29.76 | 30.30 | 28.07 | 2.11% | 162,281 |
| Jan 12, 2026 | 29.30 | 29.90 | 29.30 | 29.68 | 27.49 | 0.87% | 146,670 |
| Jan 9, 2026 | 29.38 | 29.81 | 29.26 | 29.42 | 27.25 | -0.17% | 210,751 |
| Jan 8, 2026 | 28.95 | 29.57 | 28.94 | 29.47 | 27.30 | 0.15% | 170,033 |
| Jan 7, 2026 | 29.61 | 29.69 | 29.34 | 29.43 | 27.26 | -1.42% | 132,872 |
| Jan 6, 2026 | 30.06 | 30.06 | 29.59 | 29.85 | 27.47 | -0.43% | 184,683 |
| Jan 5, 2026 | 29.79 | 30.04 | 29.74 | 29.98 | 27.59 | 2.18% | 207,602 |
| Jan 2, 2026 | 28.90 | 29.36 | 28.76 | 29.34 | 27.00 | 3.13% | 251,900 |