Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
47.30
+0.23 (0.49%)
At close: Aug 6, 2025, 4:00 PM
47.00
-0.30 (-0.63%)
After-hours: Aug 6, 2025, 8:00 PM EDT

Iteris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202546.9547.3046.4947.3047.300.49%128,513
Aug 5, 202547.2147.7846.6347.0746.57-0.49%230,381
Aug 4, 202547.1647.5547.0047.3046.802.05%166,521
Aug 1, 202547.5447.7446.2746.3545.86-3.70%197,567
Jul 31, 202548.5148.8048.1048.1347.620.19%152,932
Jul 30, 202548.1448.7347.5148.0447.53-1.11%267,139
Jul 29, 202549.0149.1548.4348.5847.63-0.09%233,095
Jul 28, 202548.5049.0048.5048.6347.670.97%193,769
Jul 25, 202548.1948.2547.4348.1647.22-1.49%273,142
Jul 24, 202548.7249.2148.5648.8947.930.35%198,102
Jul 23, 202548.7148.7248.2648.7247.77-0.98%197,028
Jul 22, 202549.0849.5248.8349.2047.721.59%258,487
Jul 21, 202549.0849.1848.2648.4346.98-0.90%197,123
Jul 18, 202549.5449.5448.5748.8747.40-1.47%346,385
Jul 17, 202548.8049.6048.5049.6048.111.04%196,532
Jul 16, 202548.9549.2448.6249.0947.621.11%208,409
Jul 15, 202549.0049.2148.2848.5546.66-1.66%224,431
Jul 14, 202549.7149.8049.1649.3747.451.23%255,140
Jul 11, 202548.9348.9848.5148.7746.870.68%253,439
Jul 10, 202547.7148.5947.4948.4446.561.34%139,175
Jul 9, 202547.3047.8746.7447.8045.940.57%181,594
Jul 8, 202547.2547.5346.8047.5345.391.62%173,459
Jul 7, 202547.2647.3046.5046.7744.66-0.91%246,843
Jul 3, 202546.9747.5046.9747.2045.070.49%149,600
Jul 2, 202546.1847.1346.1746.9744.852.78%138,183
Jul 1, 202546.5146.5545.5045.7043.39-2.02%285,369
Jun 30, 202546.7546.7546.1646.6444.280.95%151,170
Jun 27, 202546.3646.3645.8146.2043.860.35%122,790
Jun 26, 202545.9646.1645.8146.0443.71-0.56%78,823
Jun 25, 202545.8646.3245.8646.3043.691.58%107,066
Jun 24, 202545.3845.8145.1345.5843.021.85%165,536
Jun 23, 202543.8744.7543.4044.7542.230.20%214,207
Jun 20, 202545.7045.8244.2144.6642.15-0.22%195,125
Jun 18, 202545.5745.6244.7044.7642.24-1.93%216,616
Jun 17, 202546.1946.4144.9045.6442.88-2.71%158,415
Jun 16, 202546.2546.9145.9346.9144.073.14%147,524
Jun 13, 202545.5045.8945.0845.4842.73-1.53%116,494
Jun 12, 202546.5646.7846.0046.1943.40-2.12%92,966
Jun 11, 202547.0947.3246.8147.1944.140.23%122,772
Jun 10, 202547.2047.2046.6047.0844.040.81%102,589
Jun 9, 202546.3046.7346.1646.7043.683.32%113,468
Jun 6, 202544.9445.5544.9045.2042.282.70%138,664
Jun 5, 202545.7545.7943.9244.0141.17-4.12%153,935
Jun 4, 202545.9746.0745.4645.9042.52-1.03%146,833
Jun 3, 202546.1046.4545.7446.3842.971.40%130,143
Jun 2, 202545.4345.7445.2045.7442.380.64%196,678
May 30, 202546.5746.8545.0745.4542.11-1.24%155,011
May 29, 202547.2647.9745.9046.0242.64-1.60%154,283
May 28, 202547.3347.7346.7746.7743.10-2.52%141,248
May 27, 202547.8148.1147.4947.9844.221.78%202,487