Skip to main content
logo
Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
19.48
+0.02 (0.10%)
Oct 6, 2026, 4:00 PM EDT - Market closed

YBTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202619.5319.6219.4619.4819.480.10%81,409
Oct 5, 202619.5519.5819.3819.4619.461.09%2,369
Oct 2, 202619.5819.7419.1819.2519.25-0.31%4,803
Oct 1, 202618.9819.3518.9819.3119.311.36%4,297
Sep 30, 202619.3119.3619.0219.0519.050.13%92,443
Sep 29, 202619.2519.2719.0019.1319.020.28%98,521
Sep 28, 202619.0919.2418.9519.0818.97-0.52%81,437
Sep 25, 202619.1719.2419.0719.1819.07-0.09%70,765
Sep 24, 202619.0719.2519.0319.2019.090.29%67,109
Sep 23, 202619.2419.2919.0019.1419.03-0.61%31,133
Sep 22, 202619.3119.4219.2619.3619.150.21%71,820
Sep 21, 202619.1319.3519.1319.3219.113.70%106,284
Sep 18, 202617.8518.6317.8518.6318.435.68%60,798
Sep 17, 202617.6317.7217.5017.6317.440.68%83,421
Sep 16, 202617.3917.5717.3017.5117.320.15%77,509
Sep 15, 202617.8017.8017.3717.5917.29-2.98%74,469
Sep 14, 202617.9018.1617.9018.1317.821.57%44,896
Sep 11, 202617.8618.4117.7117.8517.550.34%100,120
Sep 10, 202617.7417.8717.7317.7917.49-1.38%48,464
Sep 9, 202618.3018.3418.0218.0417.74-55,932
Sep 8, 202618.1118.2617.9718.1117.74-1.58%29,564
Sep 4, 202618.3018.4318.1518.4018.02-1.54%26,529
Sep 3, 202618.0618.7018.0618.6918.304.76%112,018
Sep 2, 202617.6917.8617.6717.8417.470.35%67,762
Sep 1, 202618.0018.1317.7117.8817.41-1.87%91,608
Aug 31, 202618.0018.2917.9518.2217.741.67%44,147
Aug 28, 202618.3518.4717.8117.9217.45-2.82%51,206
Aug 27, 202618.3118.6318.2718.4417.961.77%196,976
Aug 26, 202618.0618.1617.9718.1217.64-0.44%75,072
Aug 25, 202618.2118.3618.1018.2717.720.60%75,810
Aug 24, 202618.1418.3618.0318.1617.621.74%185,203
Aug 21, 202617.8817.9017.8517.8517.32-0.06%249,895
Aug 20, 202617.8517.9017.8417.8617.330.08%143,506
Aug 19, 202617.7017.8717.6517.8517.311.41%75,403
Aug 18, 202617.5817.7317.5817.7017.070.57%37,963
Aug 17, 202617.3817.6517.3817.6016.971.79%59,594
Aug 14, 202617.2617.3817.1817.2916.68-0.63%80,386
Aug 13, 202617.4717.5717.2817.4016.78-0.06%65,288
Aug 12, 202617.5217.5917.3917.4116.79-0.10%76,361
Aug 11, 202617.7417.7517.4717.5316.81-0.77%62,401
Aug 10, 202617.9017.9117.6217.6716.94-1.23%52,253
Aug 7, 202617.8917.8917.8017.8917.150.96%62,461
Aug 6, 202617.6317.7817.6317.7216.99-0.14%36,565
Aug 5, 202617.5817.7717.5817.7417.010.87%65,834
Aug 4, 202617.6317.7217.5517.6916.860.68%71,415
Aug 3, 202617.4017.6317.3117.5716.751.15%240,879
Jul 31, 202617.6517.7017.2517.3716.56-3.00%78,285
Jul 30, 202617.9217.9917.8517.9117.071.89%121,226
Jul 29, 202617.6917.8317.5717.5816.75-0.18%74,049
Jul 28, 202617.5317.7717.2517.7116.78-1.39%35,353