Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
46.00
-1.97 (-4.11%)
At close: Feb 21, 2025, 4:00 PM
47.00
+1.00 (2.17%)
After-hours: Feb 21, 2025, 7:51 PM EST
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 48.11 | 48.22 | 46.00 | 46.00 | 46.00 | -4.11% | 139,861 |
| Feb 20, 2025 | 47.72 | 47.97 | 47.05 | 47.97 | 47.97 | 1.85% | 127,715 |
| Feb 19, 2025 | 46.88 | 47.62 | 46.63 | 47.10 | 46.83 | 2.08% | 113,082 |
| Feb 18, 2025 | 47.60 | 47.67 | 45.55 | 46.14 | 45.87 | -3.39% | 237,888 |
| Feb 14, 2025 | 47.24 | 48.24 | 46.90 | 47.76 | 47.48 | 1.94% | 109,564 |
| Feb 13, 2025 | 46.94 | 47.18 | 46.41 | 46.85 | 46.58 | -2.31% | 124,648 |
| Feb 12, 2025 | 46.40 | 47.96 | 46.18 | 47.96 | 47.38 | 2.72% | 115,651 |
| Feb 11, 2025 | 47.62 | 47.80 | 46.42 | 46.69 | 46.13 | -1.91% | 132,366 |
| Feb 10, 2025 | 48.34 | 48.34 | 47.40 | 47.60 | 47.03 | 0.55% | 193,790 |
| Feb 7, 2025 | 48.95 | 48.97 | 46.75 | 47.34 | 46.77 | -0.23% | 168,415 |
| Feb 6, 2025 | 48.57 | 48.87 | 46.70 | 47.45 | 46.88 | -3.08% | 185,162 |
| Feb 5, 2025 | 49.22 | 49.36 | 47.75 | 48.96 | 47.80 | -0.22% | 246,855 |
| Feb 4, 2025 | 49.41 | 49.80 | 48.50 | 49.07 | 47.91 | -2.56% | 254,369 |
| Feb 3, 2025 | 47.73 | 50.36 | 47.44 | 50.36 | 49.17 | 0.32% | 341,948 |
| Jan 31, 2025 | 51.73 | 52.21 | 50.01 | 50.20 | 49.01 | -3.65% | 241,456 |
| Jan 30, 2025 | 51.69 | 52.43 | 51.63 | 52.10 | 50.87 | -0.48% | 112,332 |
| Jan 29, 2025 | 51.30 | 52.44 | 50.86 | 52.35 | 50.26 | 1.93% | 245,761 |
| Jan 28, 2025 | 51.12 | 51.74 | 50.75 | 51.36 | 49.31 | 1.16% | 88,679 |
| Jan 27, 2025 | 50.76 | 51.00 | 49.57 | 50.77 | 48.75 | -3.18% | 212,553 |
| Jan 24, 2025 | 52.30 | 53.08 | 51.67 | 52.44 | 50.35 | 2.56% | 99,722 |
| Jan 23, 2025 | 50.90 | 52.41 | 50.75 | 51.13 | 49.09 | -1.82% | 87,067 |
| Jan 22, 2025 | 52.17 | 52.34 | 51.53 | 52.08 | 49.63 | -1.64% | 110,238 |
| Jan 21, 2025 | 52.37 | 52.98 | 51.06 | 52.95 | 50.46 | 2.52% | 183,145 |
| Jan 17, 2025 | 51.81 | 51.87 | 51.50 | 51.65 | 49.22 | 0.78% | 123,195 |
| Jan 16, 2025 | 50.91 | 51.25 | 50.00 | 51.25 | 48.84 | 0.20% | 73,958 |
| Jan 15, 2025 | 50.95 | 51.43 | 50.56 | 51.15 | 48.42 | 2.40% | 95,234 |
| Jan 14, 2025 | 49.98 | 50.43 | 49.32 | 49.95 | 47.28 | 3.20% | 76,532 |
| Jan 13, 2025 | 47.55 | 48.67 | 46.26 | 48.40 | 45.81 | -1.31% | 149,511 |
| Jan 10, 2025 | 49.27 | 49.50 | 47.73 | 49.04 | 46.42 | 0.20% | 110,979 |
| Jan 8, 2025 | 49.39 | 49.49 | 47.78 | 48.94 | 46.32 | -3.70% | 136,818 |
| Jan 7, 2025 | 52.39 | 52.40 | 50.08 | 50.82 | 47.58 | -3.57% | 172,161 |
| Jan 6, 2025 | 51.61 | 52.84 | 51.45 | 52.70 | 49.34 | 2.69% | 144,088 |
| Jan 3, 2025 | 50.40 | 51.32 | 50.36 | 51.32 | 48.05 | 1.74% | 162,577 |
| Jan 2, 2025 | 50.00 | 50.74 | 49.75 | 50.44 | 47.23 | 1.41% | 121,239 |
| Dec 31, 2024 | 50.85 | 50.95 | 49.28 | 49.74 | 45.64 | -1.84% | 172,251 |
| Dec 30, 2024 | 49.35 | 50.67 | 48.23 | 50.67 | 46.49 | -2.55% | 109,347 |
| Dec 27, 2024 | 52.52 | 52.52 | 50.76 | 52.00 | 46.22 | -1.99% | 80,857 |
| Dec 26, 2024 | 52.72 | 53.74 | 51.73 | 53.05 | 47.15 | -1.32% | 82,188 |
| Dec 24, 2024 | 52.00 | 53.76 | 52.00 | 53.76 | 47.79 | 6.10% | 43,882 |
| Dec 23, 2024 | 52.86 | 52.86 | 50.29 | 50.67 | 45.04 | -2.56% | 102,858 |
| Dec 20, 2024 | 51.19 | 53.05 | 50.99 | 52.00 | 46.22 | -1.61% | 53,000 |
| Dec 19, 2024 | 55.22 | 55.25 | 51.65 | 52.85 | 46.98 | -4.26% | 66,853 |
| Dec 18, 2024 | 56.24 | 56.57 | 53.85 | 55.20 | 49.07 | -2.90% | 81,130 |
| Dec 17, 2024 | 57.25 | 57.25 | 56.33 | 56.85 | 50.53 | -1.46% | 74,371 |
| Dec 16, 2024 | 56.00 | 58.31 | 55.80 | 57.69 | 51.28 | 4.23% | 110,754 |
| Dec 13, 2024 | 54.50 | 55.37 | 54.42 | 55.35 | 49.20 | 1.43% | 64,224 |
| Dec 12, 2024 | 54.46 | 54.82 | 54.09 | 54.57 | 48.51 | 0.02% | 25,390 |
| Dec 11, 2024 | 53.81 | 54.56 | 53.44 | 54.56 | 48.50 | 2.75% | 24,409 |
| Dec 10, 2024 | 53.55 | 53.55 | 52.01 | 53.10 | 47.20 | -0.11% | 18,249 |
| Dec 9, 2024 | 53.41 | 54.00 | 52.75 | 53.16 | 47.25 | -1.56% | 34,320 |
| Dec 6, 2024 | 53.46 | 54.00 | 53.00 | 54.00 | 48.00 | 2.04% | 27,862 |
| Dec 5, 2024 | 54.38 | 54.64 | 52.80 | 52.92 | 47.04 | -1.03% | 49,731 |
| Dec 4, 2024 | 52.11 | 53.47 | 51.60 | 53.47 | 47.53 | 2.63% | 43,498 |
| Dec 3, 2024 | 51.53 | 52.22 | 51.31 | 52.10 | 46.31 | 1.11% | 23,758 |
| Dec 2, 2024 | 52.10 | 52.50 | 51.50 | 51.53 | 45.80 | -0.94% | 43,280 |
| Nov 29, 2024 | 52.00 | 52.69 | 51.90 | 52.02 | 46.24 | 1.01% | 53,314 |
| Nov 27, 2024 | 50.84 | 52.24 | 50.84 | 51.50 | 45.78 | -1.77% | 69,242 |
| Nov 26, 2024 | 52.89 | 53.50 | 52.00 | 52.43 | 45.05 | -2.22% | 95,058 |
| Nov 25, 2024 | 53.82 | 54.09 | 52.66 | 53.62 | 46.07 | -0.81% | 42,005 |
| Nov 22, 2024 | 53.95 | 54.06 | 53.23 | 54.06 | 46.45 | 0.52% | 21,222 |
| Nov 21, 2024 | 53.89 | 53.89 | 52.66 | 53.78 | 46.21 | 1.97% | 38,939 |
| Nov 20, 2024 | 52.83 | 53.05 | 52.12 | 52.74 | 45.32 | 2.09% | 33,459 |
| Nov 19, 2024 | 50.54 | 52.42 | 50.54 | 51.66 | 44.39 | 0.31% | 15,563 |
| Nov 18, 2024 | 52.50 | 53.98 | 50.70 | 51.50 | 44.25 | 0.94% | 31,394 |
| Nov 15, 2024 | 50.00 | 51.26 | 49.89 | 51.02 | 43.84 | 2.70% | 14,903 |
| Nov 14, 2024 | 50.02 | 50.87 | 49.68 | 49.68 | 42.69 | -2.34% | 20,985 |
| Nov 13, 2024 | 51.40 | 51.40 | 50.35 | 50.87 | 43.71 | -0.84% | 29,850 |
| Nov 12, 2024 | 50.35 | 51.30 | 50.02 | 51.30 | 44.08 | 1.20% | 46,818 |
| Nov 11, 2024 | 51.11 | 51.40 | 50.47 | 50.69 | 43.56 | 3.69% | 45,655 |
| Nov 8, 2024 | 47.76 | 49.50 | 47.76 | 48.89 | 42.01 | -0.16% | 21,458 |
| Nov 7, 2024 | 49.00 | 49.00 | 47.74 | 48.97 | 42.08 | 1.30% | 31,181 |
| Nov 6, 2024 | 46.58 | 48.47 | 46.05 | 48.34 | 41.54 | 8.34% | 77,047 |
| Nov 5, 2024 | 44.17 | 45.15 | 44.17 | 44.62 | 38.34 | 1.64% | 17,959 |
| Nov 4, 2024 | 44.40 | 44.40 | 43.46 | 43.90 | 37.72 | -2.55% | 22,883 |
| Nov 1, 2024 | 45.45 | 45.75 | 44.43 | 45.05 | 38.71 | -1.08% | 40,074 |
| Oct 31, 2024 | 46.20 | 46.23 | 44.93 | 45.54 | 39.13 | -1.54% | 42,317 |
| Oct 30, 2024 | 46.62 | 46.62 | 45.79 | 46.25 | 39.74 | -3.10% | 52,836 |
| Oct 29, 2024 | 47.29 | 47.73 | 46.14 | 47.73 | 40.24 | 3.18% | 74,450 |
| Oct 28, 2024 | 45.95 | 46.26 | 45.05 | 46.26 | 39.00 | 4.73% | 53,022 |
| Oct 25, 2024 | 45.69 | 45.69 | 43.66 | 44.17 | 37.24 | -3.73% | 77,518 |
| Oct 24, 2024 | 44.82 | 45.88 | 44.50 | 45.88 | 38.68 | 3.08% | 25,457 |
| Oct 23, 2024 | 44.53 | 44.53 | 43.03 | 44.51 | 37.53 | 0.04% | 29,341 |
| Oct 22, 2024 | 44.55 | 44.73 | 44.00 | 44.49 | 37.51 | -1.13% | 18,417 |
| Oct 21, 2024 | 45.57 | 45.57 | 44.08 | 45.00 | 37.94 | -0.60% | 35,127 |
| Oct 18, 2024 | 45.61 | 45.61 | 44.53 | 45.27 | 38.17 | 1.59% | 25,190 |
| Oct 17, 2024 | 44.48 | 44.88 | 44.07 | 44.56 | 37.57 | 0.02% | 15,058 |
| Oct 16, 2024 | 44.69 | 44.74 | 44.31 | 44.55 | 37.56 | 0.52% | 21,915 |
| Oct 15, 2024 | 44.31 | 44.41 | 43.32 | 44.32 | 37.37 | 2.31% | 20,635 |
| Oct 14, 2024 | 42.55 | 43.80 | 42.30 | 43.32 | 36.53 | 3.00% | 48,315 |
| Oct 11, 2024 | 40.50 | 42.24 | 40.50 | 42.06 | 35.46 | 4.97% | 13,600 |
| Oct 10, 2024 | 40.52 | 41.27 | 39.61 | 40.07 | 33.79 | -1.11% | 32,521 |
| Oct 9, 2024 | 40.60 | 41.75 | 40.52 | 40.52 | 34.16 | -2.36% | 22,515 |
| Oct 8, 2024 | 41.75 | 42.16 | 41.22 | 41.50 | 34.99 | -0.60% | 23,480 |
| Oct 7, 2024 | 41.65 | 42.50 | 41.51 | 41.75 | 35.20 | 0.58% | 22,245 |
| Oct 4, 2024 | 40.95 | 41.69 | 40.60 | 41.51 | 35.00 | 2.70% | 17,803 |
| Oct 3, 2024 | 40.00 | 40.99 | 39.85 | 40.42 | 34.08 | -1.68% | 22,811 |
| Oct 2, 2024 | 40.96 | 41.24 | 40.00 | 41.11 | 34.66 | -0.34% | 35,709 |
| Oct 1, 2024 | 42.40 | 42.40 | 40.98 | 41.25 | 34.78 | -1.34% | 34,570 |
| Sep 30, 2024 | 41.74 | 42.25 | 41.50 | 41.81 | 35.25 | -2.42% | 81,534 |
| Sep 27, 2024 | 43.11 | 43.24 | 42.44 | 42.85 | 36.13 | -5.75% | 37,774 |