Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
32.21
-0.31 (-0.95%)
Dec 4, 2025, 2:10 PM EST - Market open
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.50 | 32.60 | 32.16 | 32.30 | - | -0.68% | 81,721 |
| Dec 3, 2025 | 32.26 | 32.57 | 32.11 | 32.52 | 32.52 | 1.49% | 110,651 |
| Dec 2, 2025 | 31.23 | 32.38 | 31.20 | 32.04 | 31.84 | 6.13% | 209,473 |
| Dec 1, 2025 | 30.46 | 30.88 | 29.65 | 30.19 | 30.00 | -5.30% | 290,010 |
| Nov 28, 2025 | 32.35 | 32.35 | 31.77 | 31.88 | 31.68 | 2.38% | 136,399 |
| Nov 26, 2025 | 30.57 | 31.47 | 30.41 | 31.14 | 30.95 | 0.81% | 148,211 |
| Nov 25, 2025 | 30.79 | 31.07 | 30.40 | 30.89 | 30.47 | -1.31% | 93,327 |
| Nov 24, 2025 | 30.24 | 31.30 | 30.10 | 31.30 | 30.88 | 5.32% | 91,018 |
| Nov 21, 2025 | 29.43 | 30.10 | 29.06 | 29.72 | 29.32 | -1.33% | 352,209 |
| Nov 20, 2025 | 31.65 | 32.24 | 30.12 | 30.12 | 29.72 | -4.20% | 382,271 |
| Nov 19, 2025 | 32.21 | 32.48 | 31.11 | 31.44 | 31.02 | -5.33% | 264,302 |
| Nov 18, 2025 | 32.51 | 33.25 | 32.28 | 33.21 | 32.49 | 1.81% | 204,703 |
| Nov 17, 2025 | 33.20 | 33.83 | 32.28 | 32.62 | 31.91 | -1.72% | 263,665 |
| Nov 14, 2025 | 33.67 | 34.40 | 33.19 | 33.19 | 32.47 | -4.87% | 236,557 |
| Nov 13, 2025 | 36.18 | 36.50 | 34.60 | 34.89 | 34.13 | -2.95% | 231,344 |
| Nov 12, 2025 | 36.78 | 36.99 | 35.69 | 35.95 | 35.17 | -2.23% | 129,595 |
| Nov 11, 2025 | 37.09 | 37.20 | 36.58 | 36.77 | 35.67 | -1.87% | 136,756 |
| Nov 10, 2025 | 37.60 | 37.60 | 36.75 | 37.47 | 36.35 | 1.82% | 150,118 |
| Nov 7, 2025 | 35.60 | 36.87 | 35.25 | 36.80 | 35.70 | 2.91% | 181,078 |
| Nov 6, 2025 | 36.49 | 36.56 | 35.58 | 35.76 | 34.69 | -2.93% | 235,119 |
| Nov 5, 2025 | 36.39 | 37.08 | 36.25 | 36.84 | 35.74 | 2.02% | 133,785 |
| Nov 4, 2025 | 37.26 | 37.49 | 35.65 | 36.11 | 34.74 | -5.31% | 330,036 |
| Nov 3, 2025 | 38.40 | 38.62 | 37.62 | 38.14 | 36.69 | -2.47% | 241,975 |
| Oct 31, 2025 | 39.12 | 39.48 | 38.65 | 39.10 | 37.62 | 3.21% | 190,660 |
| Oct 30, 2025 | 38.50 | 38.58 | 37.78 | 37.89 | 36.45 | -3.11% | 222,917 |
| Oct 29, 2025 | 39.99 | 40.10 | 38.90 | 39.10 | 37.62 | -3.00% | 150,311 |
| Oct 28, 2025 | 40.65 | 40.80 | 40.27 | 40.31 | 38.50 | -0.47% | 153,932 |
| Oct 27, 2025 | 40.39 | 40.67 | 40.39 | 40.50 | 38.68 | 2.56% | 203,699 |
| Oct 24, 2025 | 39.50 | 39.53 | 39.12 | 39.49 | 37.71 | 0.84% | 151,137 |
| Oct 23, 2025 | 38.69 | 39.37 | 38.57 | 39.16 | 37.40 | 2.11% | 160,389 |
| Oct 22, 2025 | 38.48 | 38.91 | 38.23 | 38.35 | 36.62 | -3.08% | 163,053 |
| Oct 21, 2025 | 38.78 | 39.83 | 38.74 | 39.57 | 37.44 | 1.46% | 168,551 |
| Oct 20, 2025 | 39.15 | 39.45 | 39.00 | 39.00 | 36.90 | 2.36% | 200,408 |
| Oct 17, 2025 | 37.75 | 38.50 | 37.45 | 38.10 | 36.05 | -1.98% | 382,855 |
| Oct 16, 2025 | 39.80 | 39.98 | 38.56 | 38.87 | 36.78 | -2.48% | 326,107 |
| Oct 15, 2025 | 40.00 | 40.31 | 39.46 | 39.86 | 37.71 | -2.11% | 225,479 |
| Oct 14, 2025 | 40.30 | 41.09 | 39.73 | 40.72 | 38.16 | -2.75% | 272,780 |
| Oct 13, 2025 | 41.50 | 42.00 | 41.14 | 41.87 | 39.24 | 0.12% | 290,570 |
| Oct 10, 2025 | 43.83 | 44.06 | 41.66 | 41.82 | 39.19 | -4.04% | 424,479 |
| Oct 9, 2025 | 44.25 | 44.30 | 43.10 | 43.58 | 40.84 | -1.60% | 247,702 |
| Oct 8, 2025 | 43.81 | 44.45 | 43.74 | 44.29 | 41.50 | 0.52% | 240,320 |
| Oct 7, 2025 | 44.84 | 44.93 | 43.73 | 44.06 | 40.93 | -1.81% | 281,088 |
| Oct 6, 2025 | 44.63 | 45.08 | 44.55 | 44.87 | 41.69 | 1.33% | 324,335 |
| Oct 3, 2025 | 44.41 | 44.41 | 44.19 | 44.28 | 41.14 | 0.20% | 263,335 |
| Oct 2, 2025 | 44.29 | 44.29 | 44.16 | 44.19 | 41.05 | 0.09% | 275,663 |
| Oct 1, 2025 | 44.37 | 44.42 | 44.15 | 44.15 | 41.02 | -1.43% | 240,598 |
| Sep 30, 2025 | 44.30 | 44.79 | 44.25 | 44.79 | 41.24 | 1.33% | 188,530 |
| Sep 29, 2025 | 44.22 | 44.63 | 44.02 | 44.20 | 40.70 | 1.77% | 225,769 |
| Sep 26, 2025 | 43.55 | 43.85 | 43.18 | 43.43 | 39.99 | 0.05% | 218,061 |
| Sep 25, 2025 | 44.49 | 44.50 | 43.15 | 43.41 | 39.97 | -3.77% | 348,775 |