Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
24.16
-0.69 (-2.78%)
At close: Feb 3, 2026, 4:00 PM EST
23.90
-0.26 (-1.08%)
Pre-market: Feb 4, 2026, 8:22 AM EST
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 24.80 | 24.86 | 23.16 | 24.16 | 24.16 | -2.78% | 34,705 |
| Feb 2, 2026 | 24.85 | 25.15 | 24.66 | 24.85 | 24.85 | -5.87% | 25,805 |
| Jan 30, 2026 | 26.10 | 26.64 | 25.82 | 26.40 | 26.40 | -1.31% | 15,700 |
| Jan 29, 2026 | 28.07 | 28.07 | 26.23 | 26.75 | 26.75 | -4.72% | 21,070 |
| Jan 28, 2026 | 28.27 | 28.37 | 28.00 | 28.08 | 28.08 | -1.18% | 66,370 |
| Jan 27, 2026 | 28.05 | 28.41 | 27.74 | 28.41 | 28.17 | 1.94% | 146,463 |
| Jan 26, 2026 | 27.90 | 28.15 | 27.68 | 27.87 | 27.64 | -1.69% | 160,607 |
| Jan 23, 2026 | 28.36 | 28.85 | 28.00 | 28.35 | 28.11 | 0.04% | 120,895 |
| Jan 22, 2026 | 28.37 | 28.44 | 27.98 | 28.34 | 28.10 | 0.11% | 135,881 |
| Jan 21, 2026 | 28.12 | 28.61 | 27.59 | 28.31 | 28.07 | -0.35% | 313,106 |
| Jan 20, 2026 | 29.00 | 29.08 | 28.41 | 28.41 | 27.98 | -6.24% | 278,837 |
| Jan 16, 2026 | 30.36 | 30.36 | 30.25 | 30.30 | 29.84 | 0.17% | 105,754 |
| Jan 15, 2026 | 30.31 | 30.31 | 30.22 | 30.25 | 29.79 | -0.07% | 150,744 |
| Jan 14, 2026 | 30.20 | 30.30 | 30.16 | 30.27 | 29.81 | -0.10% | 181,182 |
| Jan 13, 2026 | 29.80 | 30.32 | 29.76 | 30.30 | 29.56 | 2.11% | 162,281 |
| Jan 12, 2026 | 29.30 | 29.90 | 29.30 | 29.68 | 28.95 | 0.87% | 146,670 |
| Jan 9, 2026 | 29.38 | 29.81 | 29.26 | 29.42 | 28.71 | -0.17% | 210,751 |
| Jan 8, 2026 | 28.95 | 29.57 | 28.94 | 29.47 | 28.75 | 0.15% | 170,033 |
| Jan 7, 2026 | 29.61 | 29.69 | 29.34 | 29.43 | 28.71 | -1.42% | 132,872 |
| Jan 6, 2026 | 30.06 | 30.06 | 29.59 | 29.85 | 28.93 | -0.43% | 184,683 |
| Jan 5, 2026 | 29.79 | 30.04 | 29.74 | 29.98 | 29.06 | 2.18% | 207,602 |
| Jan 2, 2026 | 28.90 | 29.36 | 28.76 | 29.34 | 28.44 | 3.13% | 251,900 |
| Dec 31, 2025 | 28.81 | 28.81 | 28.27 | 28.45 | 27.58 | -4.69% | 190,638 |
| Dec 30, 2025 | 29.87 | 30.19 | 29.80 | 29.85 | 27.59 | 0.84% | 221,728 |
| Dec 29, 2025 | 29.67 | 29.84 | 29.55 | 29.60 | 27.36 | -0.34% | 145,556 |
| Dec 26, 2025 | 30.18 | 30.18 | 29.34 | 29.70 | 27.45 | 0.37% | 213,018 |
| Dec 24, 2025 | 29.85 | 29.85 | 29.25 | 29.59 | 27.35 | -3.30% | 128,129 |
| Dec 23, 2025 | 30.55 | 30.76 | 30.19 | 30.60 | 27.49 | - | 135,218 |
| Dec 22, 2025 | 31.25 | 31.40 | 30.60 | 30.60 | 27.49 | -0.20% | 182,169 |
| Dec 19, 2025 | 30.72 | 31.19 | 30.32 | 30.66 | 27.54 | 3.90% | 134,836 |
| Dec 18, 2025 | 30.84 | 31.16 | 29.42 | 29.51 | 26.51 | -1.30% | 137,920 |
| Dec 17, 2025 | 30.56 | 31.46 | 29.75 | 29.90 | 26.86 | -2.80% | 98,885 |
| Dec 16, 2025 | 30.54 | 30.90 | 30.50 | 30.76 | 27.44 | 1.25% | 166,134 |
| Dec 15, 2025 | 31.39 | 31.50 | 29.90 | 30.38 | 27.10 | -3.91% | 247,328 |
| Dec 12, 2025 | 32.27 | 32.44 | 31.37 | 31.62 | 28.21 | -1.73% | 108,479 |
| Dec 11, 2025 | 31.50 | 32.17 | 31.30 | 32.17 | 28.70 | 0.06% | 148,505 |
| Dec 10, 2025 | 31.91 | 32.54 | 31.88 | 32.15 | 28.68 | -1.41% | 426,559 |
| Dec 9, 2025 | 31.65 | 32.62 | 31.64 | 32.61 | 28.90 | 3.07% | 158,116 |
| Dec 8, 2025 | 31.90 | 32.03 | 31.45 | 31.64 | 28.04 | 0.96% | 131,123 |
| Dec 5, 2025 | 31.77 | 32.08 | 30.95 | 31.34 | 27.78 | -3.51% | 141,305 |
| Dec 4, 2025 | 32.50 | 32.60 | 31.96 | 32.48 | 28.79 | -0.12% | 97,787 |
| Dec 3, 2025 | 32.26 | 32.57 | 32.11 | 32.52 | 28.82 | 1.49% | 110,651 |
| Dec 2, 2025 | 31.23 | 32.38 | 31.20 | 32.04 | 28.22 | 6.13% | 209,473 |
| Dec 1, 2025 | 30.46 | 30.88 | 29.65 | 30.19 | 26.59 | -5.30% | 290,010 |
| Nov 28, 2025 | 32.35 | 32.35 | 31.77 | 31.88 | 28.08 | 2.38% | 136,399 |
| Nov 26, 2025 | 30.57 | 31.47 | 30.41 | 31.14 | 27.43 | 0.81% | 148,211 |
| Nov 25, 2025 | 30.79 | 31.07 | 30.40 | 30.89 | 27.01 | -1.31% | 93,327 |
| Nov 24, 2025 | 30.24 | 31.30 | 30.10 | 31.30 | 27.37 | 5.32% | 91,018 |
| Nov 21, 2025 | 29.43 | 30.10 | 29.06 | 29.72 | 25.99 | -1.33% | 352,209 |
| Nov 20, 2025 | 31.65 | 32.24 | 30.12 | 30.12 | 26.34 | -4.20% | 382,271 |