Roundhill Bitcoin Covered Call Strategy ETF (YBTC)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	45.86	46.32	45.86	46.30	46.30	1.58%	106,396
Jun 24, 2025	45.38	45.81	45.13	45.58	45.58	1.85%	165,536
Jun 23, 2025	43.87	44.75	43.40	44.75	44.75	0.20%	214,207
Jun 20, 2025	45.70	45.82	44.21	44.66	44.66	-0.22%	195,125
Jun 18, 2025	45.57	45.62	44.70	44.76	44.76	-1.93%	216,616
Jun 17, 2025	46.19	46.41	44.90	45.64	45.44	-2.71%	158,415
Jun 16, 2025	46.25	46.91	45.93	46.91	46.70	3.14%	147,524
Jun 13, 2025	45.50	45.89	45.08	45.48	45.28	-1.53%	116,494
Jun 12, 2025	46.56	46.78	46.00	46.19	45.98	-2.12%	92,966
Jun 11, 2025	47.09	47.32	46.81	47.19	46.77	0.23%	122,772
Jun 10, 2025	47.20	47.20	46.60	47.08	46.66	0.81%	102,589
Jun 9, 2025	46.30	46.73	46.16	46.70	46.29	3.32%	113,468
Jun 6, 2025	44.94	45.55	44.90	45.20	44.80	2.70%	138,664
Jun 5, 2025	45.75	45.79	43.92	44.01	43.62	-4.12%	153,935
Jun 4, 2025	45.97	46.07	45.46	45.90	45.06	-1.03%	146,833
Jun 3, 2025	46.10	46.45	45.74	46.38	45.53	1.40%	130,143
Jun 2, 2025	45.43	45.74	45.20	45.74	44.90	0.64%	196,678
May 30, 2025	46.57	46.85	45.07	45.45	44.62	-1.24%	155,011
May 29, 2025	47.26	47.97	45.90	46.02	45.18	-1.60%	154,283
May 28, 2025	47.33	47.73	46.77	46.77	45.67	-2.52%	141,248
May 27, 2025	47.81	48.11	47.49	47.98	46.86	1.78%	202,487
May 23, 2025	46.52	47.41	46.52	47.14	46.03	-0.15%	140,568
May 22, 2025	47.31	47.32	46.92	47.21	46.10	0.02%	105,598
May 21, 2025	46.58	47.33	46.34	47.20	45.60	1.88%	195,454
May 20, 2025	45.64	46.97	45.61	46.33	44.76	0.67%	153,296
May 19, 2025	45.00	46.11	44.91	46.02	44.46	0.94%	93,066
May 16, 2025	45.37	45.66	44.99	45.59	44.04	1.04%	82,965
May 15, 2025	44.89	45.50	44.29	45.12	43.59	-1.16%	103,462
May 14, 2025	45.96	46.11	45.35	45.65	43.62	-1.10%	189,074
May 13, 2025	45.66	46.17	45.38	46.16	44.11	2.35%	105,330
May 12, 2025	45.76	45.87	44.47	45.10	43.10	-0.33%	196,326
May 9, 2025	45.17	45.35	45.02	45.25	43.24	1.38%	126,184
May 8, 2025	43.50	44.76	43.50	44.64	42.65	4.38%	124,202
May 7, 2025	42.85	43.38	42.69	42.76	40.62	0.90%	81,941
May 6, 2025	42.39	42.42	41.62	42.38	40.26	0.01%	61,406
May 5, 2025	42.05	42.38	41.65	42.38	40.26	-1.66%	120,344
May 2, 2025	43.00	43.31	42.86	43.09	40.94	0.49%	188,441
May 1, 2025	42.80	43.07	42.56	42.88	40.74	1.23%	99,860
Apr 30, 2025	42.50	42.63	41.72	42.36	40.02	-1.60%	123,906
Apr 29, 2025	42.77	43.05	42.45	43.05	40.68	1.15%	90,032
Apr 28, 2025	42.78	42.80	41.97	42.56	40.21	-0.12%	98,980
Apr 25, 2025	42.80	42.85	42.60	42.61	40.26	-0.21%	123,486
Apr 24, 2025	42.59	43.00	42.39	42.70	40.34	-0.93%	79,716
Apr 23, 2025	43.80	43.80	42.81	43.10	40.30	0.72%	159,673
Apr 22, 2025	42.52	42.83	42.34	42.79	40.01	2.54%	150,332
Apr 21, 2025	41.76	42.22	41.31	41.73	39.02	2.63%	180,506
Apr 17, 2025	40.47	41.04	40.20	40.66	38.02	0.69%	114,836
Apr 16, 2025	40.50	40.93	39.96	40.38	37.76	-1.27%	92,452
Apr 15, 2025	41.51	41.61	40.61	40.90	37.83	-0.15%	112,561
Apr 14, 2025	40.99	41.19	40.39	40.96	37.89	1.51%	72,604

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.