Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
44.01
-2.12 (-4.60%)
At close: Aug 29, 2025, 4:00 PM
44.15
+0.14 (0.32%)
After-hours: Aug 29, 2025, 4:31 PM EDT
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 45.59 | 45.59 | 44.23 | 44.40 | - | -3.75% | 761,554 |
| Aug 28, 2025 | 46.29 | 46.45 | 45.71 | 46.13 | 46.13 | 0.37% | 240,455 |
| Aug 27, 2025 | 45.66 | 46.01 | 45.42 | 45.96 | 45.96 | -0.04% | 178,066 |
| Aug 26, 2025 | 46.10 | 46.10 | 45.25 | 45.98 | 45.49 | 0.61% | 323,016 |
| Aug 25, 2025 | 47.81 | 47.81 | 45.67 | 45.70 | 45.21 | -4.47% | 368,384 |
| Aug 22, 2025 | 46.27 | 48.18 | 45.97 | 47.84 | 47.33 | 3.57% | 213,169 |
| Aug 21, 2025 | 46.73 | 46.80 | 45.91 | 46.19 | 45.70 | -1.32% | 199,261 |
| Aug 20, 2025 | 46.81 | 46.95 | 46.09 | 46.81 | 46.31 | -0.28% | 187,570 |
| Aug 19, 2025 | 48.15 | 48.15 | 46.70 | 46.94 | 45.96 | -2.35% | 276,501 |
| Aug 18, 2025 | 47.94 | 48.15 | 47.50 | 48.07 | 47.07 | 0.04% | 229,883 |
| Aug 15, 2025 | 48.21 | 48.33 | 47.93 | 48.05 | 47.05 | -0.21% | 114,850 |
| Aug 14, 2025 | 48.00 | 48.27 | 47.82 | 48.15 | 47.15 | -0.58% | 156,403 |
| Aug 13, 2025 | 48.85 | 48.85 | 48.25 | 48.43 | 47.42 | -0.33% | 146,360 |
| Aug 12, 2025 | 48.55 | 48.65 | 48.37 | 48.59 | 47.24 | -0.12% | 289,302 |
| Aug 11, 2025 | 48.48 | 48.77 | 48.25 | 48.65 | 47.30 | 1.25% | 256,194 |
| Aug 8, 2025 | 47.66 | 48.05 | 47.50 | 48.05 | 46.72 | 0.67% | 156,911 |
| Aug 7, 2025 | 47.48 | 47.73 | 47.33 | 47.73 | 46.41 | 0.91% | 172,641 |
| Aug 6, 2025 | 46.95 | 47.30 | 46.49 | 47.30 | 45.99 | 0.49% | 132,539 |
| Aug 5, 2025 | 47.21 | 47.78 | 46.63 | 47.07 | 45.28 | -0.49% | 230,381 |
| Aug 4, 2025 | 47.16 | 47.55 | 47.00 | 47.30 | 45.50 | 2.05% | 166,521 |
| Aug 1, 2025 | 47.54 | 47.74 | 46.27 | 46.35 | 44.59 | -3.70% | 197,567 |
| Jul 31, 2025 | 48.51 | 48.80 | 48.10 | 48.13 | 46.30 | 0.19% | 152,932 |
| Jul 30, 2025 | 48.14 | 48.73 | 47.51 | 48.04 | 46.21 | -1.11% | 267,139 |
| Jul 29, 2025 | 49.01 | 49.15 | 48.43 | 48.58 | 46.31 | -0.09% | 233,095 |
| Jul 28, 2025 | 48.50 | 49.00 | 48.50 | 48.63 | 46.35 | 0.97% | 193,769 |
| Jul 25, 2025 | 48.19 | 48.25 | 47.43 | 48.16 | 45.91 | -1.49% | 273,142 |
| Jul 24, 2025 | 48.72 | 49.21 | 48.56 | 48.89 | 46.61 | 0.35% | 198,102 |
| Jul 23, 2025 | 48.71 | 48.72 | 48.26 | 48.72 | 46.44 | -0.98% | 197,028 |
| Jul 22, 2025 | 49.08 | 49.52 | 48.83 | 49.20 | 46.40 | 1.59% | 258,487 |
| Jul 21, 2025 | 49.08 | 49.18 | 48.26 | 48.43 | 45.68 | -0.90% | 197,123 |
| Jul 18, 2025 | 49.54 | 49.54 | 48.57 | 48.87 | 46.09 | -1.47% | 346,385 |
| Jul 17, 2025 | 48.80 | 49.60 | 48.50 | 49.60 | 46.78 | 1.04% | 196,532 |
| Jul 16, 2025 | 48.95 | 49.24 | 48.62 | 49.09 | 46.30 | 1.11% | 208,409 |
| Jul 15, 2025 | 49.00 | 49.21 | 48.28 | 48.55 | 45.37 | -1.66% | 224,431 |
| Jul 14, 2025 | 49.71 | 49.80 | 49.16 | 49.37 | 46.14 | 1.23% | 255,140 |
| Jul 11, 2025 | 48.93 | 48.98 | 48.51 | 48.77 | 45.58 | 0.68% | 253,439 |
| Jul 10, 2025 | 47.71 | 48.59 | 47.49 | 48.44 | 45.27 | 1.34% | 139,175 |
| Jul 9, 2025 | 47.30 | 47.87 | 46.74 | 47.80 | 44.67 | 0.57% | 181,594 |
| Jul 8, 2025 | 47.25 | 47.53 | 46.80 | 47.53 | 44.13 | 1.62% | 173,459 |
| Jul 7, 2025 | 47.26 | 47.30 | 46.50 | 46.77 | 43.42 | -0.91% | 246,843 |
| Jul 3, 2025 | 46.97 | 47.50 | 46.97 | 47.20 | 43.82 | 0.49% | 149,600 |
| Jul 2, 2025 | 46.18 | 47.13 | 46.17 | 46.97 | 43.61 | 2.78% | 138,183 |
| Jul 1, 2025 | 46.51 | 46.55 | 45.50 | 45.70 | 42.18 | -2.02% | 285,369 |
| Jun 30, 2025 | 46.75 | 46.75 | 46.16 | 46.64 | 43.05 | 0.95% | 151,170 |
| Jun 27, 2025 | 46.36 | 46.36 | 45.81 | 46.20 | 42.65 | 0.35% | 122,790 |
| Jun 26, 2025 | 45.96 | 46.16 | 45.81 | 46.04 | 42.50 | -0.56% | 78,823 |
| Jun 25, 2025 | 45.86 | 46.32 | 45.86 | 46.30 | 42.48 | 1.58% | 107,066 |
| Jun 24, 2025 | 45.38 | 45.81 | 45.13 | 45.58 | 41.82 | 1.85% | 165,536 |
| Jun 23, 2025 | 43.87 | 44.75 | 43.40 | 44.75 | 41.06 | 0.20% | 214,207 |
| Jun 20, 2025 | 45.70 | 45.82 | 44.21 | 44.66 | 40.98 | -0.22% | 195,125 |