Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
42.65
-0.05 (-0.12%)
Apr 25, 2025, 11:06 AM EDT - Market open
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 42.72 | 42.72 | 42.66 | 42.70 | - | - | 42,038 |
| Apr 24, 2025 | 42.59 | 43.00 | 42.39 | 42.70 | 42.70 | -0.93% | 79,716 |
| Apr 23, 2025 | 43.80 | 43.80 | 42.81 | 43.10 | 42.66 | 0.72% | 159,673 |
| Apr 22, 2025 | 42.52 | 42.83 | 42.34 | 42.79 | 42.35 | 2.54% | 150,332 |
| Apr 21, 2025 | 41.76 | 42.22 | 41.31 | 41.73 | 41.30 | 2.63% | 180,506 |
| Apr 17, 2025 | 40.47 | 41.04 | 40.20 | 40.66 | 40.24 | 0.69% | 114,836 |
| Apr 16, 2025 | 40.50 | 40.93 | 39.96 | 40.38 | 39.96 | -1.27% | 92,452 |
| Apr 15, 2025 | 41.51 | 41.61 | 40.61 | 40.90 | 40.04 | -0.15% | 112,561 |
| Apr 14, 2025 | 40.99 | 41.19 | 40.39 | 40.96 | 40.10 | 1.51% | 72,604 |
| Apr 11, 2025 | 39.52 | 40.43 | 39.03 | 40.35 | 39.50 | 4.59% | 83,985 |
| Apr 10, 2025 | 39.36 | 39.36 | 37.58 | 38.58 | 37.77 | -1.76% | 92,493 |
| Apr 9, 2025 | 37.04 | 40.08 | 37.04 | 39.27 | 38.14 | 4.92% | 150,786 |
| Apr 8, 2025 | 38.90 | 38.91 | 36.75 | 37.43 | 36.35 | -0.32% | 150,647 |
| Apr 7, 2025 | 36.63 | 39.09 | 36.43 | 37.55 | 36.47 | -6.48% | 221,423 |
| Apr 4, 2025 | 39.32 | 40.80 | 39.15 | 40.15 | 38.99 | 2.24% | 171,356 |
| Apr 3, 2025 | 39.63 | 39.71 | 38.86 | 39.27 | 38.14 | -6.01% | 114,817 |
| Apr 2, 2025 | 41.00 | 41.78 | 40.60 | 41.78 | 40.29 | 1.98% | 73,153 |
| Apr 1, 2025 | 40.41 | 40.97 | 39.75 | 40.97 | 39.51 | 2.50% | 130,163 |
| Mar 31, 2025 | 39.92 | 40.21 | 39.17 | 39.97 | 38.54 | -0.79% | 78,249 |
| Mar 28, 2025 | 41.17 | 41.17 | 40.00 | 40.29 | 38.85 | -2.85% | 85,049 |
| Mar 27, 2025 | 41.07 | 41.73 | 41.00 | 41.47 | 39.99 | -0.31% | 42,439 |
| Mar 26, 2025 | 42.01 | 42.08 | 41.30 | 41.60 | 39.80 | -0.93% | 63,624 |
| Mar 25, 2025 | 41.93 | 42.15 | 41.65 | 41.99 | 40.17 | 0.14% | 75,874 |
| Mar 24, 2025 | 42.00 | 42.00 | 41.35 | 41.93 | 40.12 | 2.27% | 120,802 |
| Mar 21, 2025 | 40.89 | 41.00 | 40.00 | 41.00 | 39.23 | 1.16% | 76,860 |
| Mar 20, 2025 | 40.99 | 41.43 | 40.14 | 40.53 | 38.78 | -2.48% | 98,770 |
| Mar 19, 2025 | 40.99 | 41.73 | 40.64 | 41.56 | 39.22 | 3.54% | 115,987 |
| Mar 18, 2025 | 41.05 | 41.05 | 39.48 | 40.14 | 37.88 | -2.22% | 62,768 |
| Mar 17, 2025 | 40.46 | 41.12 | 40.11 | 41.05 | 38.73 | -0.17% | 79,189 |
| Mar 14, 2025 | 40.39 | 41.28 | 40.02 | 41.12 | 38.80 | 6.20% | 53,887 |
| Mar 13, 2025 | 40.02 | 40.06 | 38.71 | 38.72 | 36.54 | -4.61% | 41,879 |
| Mar 12, 2025 | 41.18 | 41.18 | 39.43 | 40.59 | 37.98 | 0.37% | 40,721 |
| Mar 11, 2025 | 39.58 | 40.83 | 38.54 | 40.44 | 37.84 | 3.83% | 51,943 |
| Mar 10, 2025 | 40.80 | 41.23 | 37.73 | 38.95 | 36.45 | -8.46% | 178,936 |
| Mar 7, 2025 | 42.68 | 43.00 | 41.80 | 42.55 | 39.82 | 0.45% | 79,465 |
| Mar 6, 2025 | 42.47 | 42.65 | 41.85 | 42.36 | 39.64 | -0.80% | 43,632 |
| Mar 5, 2025 | 42.50 | 42.80 | 41.99 | 42.70 | 39.73 | 2.52% | 66,294 |
| Mar 4, 2025 | 40.00 | 42.28 | 39.61 | 41.65 | 38.75 | 1.09% | 109,759 |
| Mar 3, 2025 | 43.60 | 43.60 | 41.00 | 41.20 | 38.33 | 1.43% | 133,732 |
| Feb 28, 2025 | 39.40 | 41.11 | 39.08 | 40.62 | 37.79 | 0.64% | 107,471 |
| Feb 27, 2025 | 41.71 | 42.09 | 39.87 | 40.36 | 37.55 | -1.80% | 94,648 |
| Feb 26, 2025 | 41.73 | 43.02 | 39.90 | 41.10 | 38.02 | -3.39% | 139,812 |
| Feb 25, 2025 | 43.54 | 43.54 | 41.67 | 42.54 | 39.35 | -7.06% | 212,532 |
| Feb 24, 2025 | 46.44 | 46.44 | 45.57 | 45.77 | 42.34 | -0.50% | 132,712 |
| Feb 21, 2025 | 48.11 | 48.22 | 46.00 | 46.00 | 42.56 | -4.11% | 139,861 |
| Feb 20, 2025 | 47.72 | 47.97 | 47.05 | 47.97 | 44.38 | 1.85% | 127,715 |
| Feb 19, 2025 | 46.88 | 47.62 | 46.63 | 47.10 | 43.32 | 2.08% | 113,082 |
| Feb 18, 2025 | 47.60 | 47.67 | 45.55 | 46.14 | 42.44 | -3.39% | 237,888 |
| Feb 14, 2025 | 47.24 | 48.24 | 46.90 | 47.76 | 43.93 | 1.94% | 109,564 |
| Feb 13, 2025 | 46.94 | 47.18 | 46.41 | 46.85 | 43.09 | -2.31% | 124,648 |