Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
39.95
-0.34 (-0.83%)
Mar 31, 2025, 3:27 PM EDT - Market open
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 39.92 | 40.20 | 39.17 | 40.00 | - | -0.72% | 72,592 |
| Mar 28, 2025 | 41.17 | 41.17 | 40.00 | 40.29 | 40.29 | -2.85% | 85,049 |
| Mar 27, 2025 | 41.07 | 41.73 | 41.00 | 41.47 | 41.47 | -0.31% | 42,439 |
| Mar 26, 2025 | 42.01 | 42.08 | 41.30 | 41.60 | 41.27 | -0.93% | 63,624 |
| Mar 25, 2025 | 41.93 | 42.15 | 41.65 | 41.99 | 41.66 | 0.14% | 75,874 |
| Mar 24, 2025 | 42.00 | 42.00 | 41.35 | 41.93 | 41.60 | 2.27% | 120,802 |
| Mar 21, 2025 | 40.89 | 41.00 | 40.00 | 41.00 | 40.68 | 1.16% | 76,860 |
| Mar 20, 2025 | 40.99 | 41.43 | 40.14 | 40.53 | 40.21 | -2.48% | 98,770 |
| Mar 19, 2025 | 40.99 | 41.73 | 40.64 | 41.56 | 40.67 | 3.54% | 115,987 |
| Mar 18, 2025 | 41.05 | 41.05 | 39.48 | 40.14 | 39.28 | -2.22% | 62,768 |
| Mar 17, 2025 | 40.46 | 41.12 | 40.11 | 41.05 | 40.17 | -0.17% | 79,189 |
| Mar 14, 2025 | 40.39 | 41.28 | 40.02 | 41.12 | 40.24 | 6.20% | 53,887 |
| Mar 13, 2025 | 40.02 | 40.06 | 38.71 | 38.72 | 37.89 | -4.61% | 41,879 |
| Mar 12, 2025 | 41.18 | 41.18 | 39.43 | 40.59 | 39.39 | 0.37% | 40,721 |
| Mar 11, 2025 | 39.58 | 40.83 | 38.54 | 40.44 | 39.24 | 3.83% | 51,943 |
| Mar 10, 2025 | 40.80 | 41.23 | 37.73 | 38.95 | 37.80 | -8.46% | 178,936 |
| Mar 7, 2025 | 42.68 | 43.00 | 41.80 | 42.55 | 41.29 | 0.45% | 79,465 |
| Mar 6, 2025 | 42.47 | 42.65 | 41.85 | 42.36 | 41.11 | -0.80% | 43,632 |
| Mar 5, 2025 | 42.50 | 42.80 | 41.99 | 42.70 | 41.20 | 2.52% | 66,294 |
| Mar 4, 2025 | 40.00 | 42.28 | 39.61 | 41.65 | 40.19 | 1.09% | 109,759 |
| Mar 3, 2025 | 43.60 | 43.60 | 41.00 | 41.20 | 39.75 | 1.43% | 133,732 |
| Feb 28, 2025 | 39.40 | 41.11 | 39.08 | 40.62 | 39.19 | 0.64% | 107,471 |
| Feb 27, 2025 | 41.71 | 42.09 | 39.87 | 40.36 | 38.94 | -1.80% | 94,648 |
| Feb 26, 2025 | 41.73 | 43.02 | 39.90 | 41.10 | 39.43 | -3.39% | 139,812 |
| Feb 25, 2025 | 43.54 | 43.54 | 41.67 | 42.54 | 40.81 | -7.06% | 212,532 |
| Feb 24, 2025 | 46.44 | 46.44 | 45.57 | 45.77 | 43.91 | -0.50% | 132,712 |
| Feb 21, 2025 | 48.11 | 48.22 | 46.00 | 46.00 | 44.13 | -4.11% | 139,861 |
| Feb 20, 2025 | 47.72 | 47.97 | 47.05 | 47.97 | 46.02 | 1.85% | 127,715 |
| Feb 19, 2025 | 46.88 | 47.62 | 46.63 | 47.10 | 44.92 | 2.08% | 113,082 |
| Feb 18, 2025 | 47.60 | 47.67 | 45.55 | 46.14 | 44.01 | -3.39% | 237,888 |
| Feb 14, 2025 | 47.24 | 48.24 | 46.90 | 47.76 | 45.55 | 1.94% | 109,564 |
| Feb 13, 2025 | 46.94 | 47.18 | 46.41 | 46.85 | 44.69 | -2.31% | 124,648 |
| Feb 12, 2025 | 46.40 | 47.96 | 46.18 | 47.96 | 45.46 | 2.72% | 115,651 |
| Feb 11, 2025 | 47.62 | 47.80 | 46.42 | 46.69 | 44.26 | -1.91% | 132,366 |
| Feb 10, 2025 | 48.34 | 48.34 | 47.40 | 47.60 | 45.12 | 0.55% | 193,790 |
| Feb 7, 2025 | 48.95 | 48.97 | 46.75 | 47.34 | 44.87 | -0.23% | 168,415 |
| Feb 6, 2025 | 48.57 | 48.87 | 46.70 | 47.45 | 44.98 | -3.08% | 185,162 |
| Feb 5, 2025 | 49.22 | 49.36 | 47.75 | 48.96 | 45.86 | -0.22% | 246,855 |
| Feb 4, 2025 | 49.41 | 49.80 | 48.50 | 49.07 | 45.97 | -2.56% | 254,369 |
| Feb 3, 2025 | 47.73 | 50.36 | 47.44 | 50.36 | 47.17 | 0.32% | 341,948 |
| Jan 31, 2025 | 51.73 | 52.21 | 50.01 | 50.20 | 47.02 | -3.65% | 241,456 |
| Jan 30, 2025 | 51.69 | 52.43 | 51.63 | 52.10 | 48.80 | -0.48% | 112,332 |
| Jan 29, 2025 | 51.30 | 52.44 | 50.86 | 52.35 | 48.22 | 1.93% | 245,761 |
| Jan 28, 2025 | 51.12 | 51.74 | 50.75 | 51.36 | 47.31 | 1.16% | 88,679 |
| Jan 27, 2025 | 50.76 | 51.00 | 49.57 | 50.77 | 46.77 | -3.18% | 212,553 |
| Jan 24, 2025 | 52.30 | 53.08 | 51.67 | 52.44 | 48.31 | 2.56% | 99,722 |
| Jan 23, 2025 | 50.90 | 52.41 | 50.75 | 51.13 | 47.10 | -1.82% | 87,067 |
| Jan 22, 2025 | 52.17 | 52.34 | 51.53 | 52.08 | 47.62 | -1.64% | 110,238 |
| Jan 21, 2025 | 52.37 | 52.98 | 51.06 | 52.95 | 48.41 | 2.52% | 183,145 |
| Jan 17, 2025 | 51.81 | 51.87 | 51.50 | 51.65 | 47.23 | 0.78% | 123,195 |