Roundhill Bitcoin Covered Call Strategy ETF (YBTC)

BATS: YBTC · Real-Time Price · USD

18.15

-0.26 (-1.41%)

At close: Oct 26, 2026, 4:00 PM EDT

18.34

+0.19 (1.05%)

Pre-market: Oct 27, 2026, 8:03 AM EDT

YBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	18.12	18.32	18.05	18.15	18.15	-1.41%	17,108
Oct 23, 2026	18.46	18.57	18.37	18.41	18.41	-0.14%	29,648
Oct 22, 2026	18.52	18.54	18.34	18.44	18.44	-2.76%	49,435
Oct 21, 2026	18.82	18.99	18.81	18.96	18.96	1.85%	29,837
Oct 20, 2026	18.55	18.90	18.52	18.76	18.61	0.81%	50,268
Oct 19, 2026	18.75	18.76	18.60	18.61	18.47	0.32%	27,145
Oct 16, 2026	18.68	18.76	18.40	18.55	18.41	-1.12%	38,728
Oct 15, 2026	18.31	18.76	18.21	18.76	18.61	1.19%	46,327
Oct 14, 2026	18.74	18.79	18.52	18.54	18.40	-1.37%	23,703
Oct 13, 2026	18.96	18.98	18.86	18.91	18.65	0.64%	17,329
Oct 12, 2026	18.75	18.84	18.73	18.79	18.53	0.32%	38,120
Oct 9, 2026	18.85	18.96	18.71	18.73	18.47	0.70%	35,525
Oct 8, 2026	18.68	18.84	18.35	18.60	18.35	-1.85%	130,247
Oct 7, 2026	18.98	19.02	18.84	18.95	18.69	-2.17%	100,958
Oct 6, 2026	19.53	19.62	19.46	19.48	19.11	0.10%	81,499
Oct 5, 2026	19.55	19.59	19.36	19.46	19.09	1.09%	99,298
Oct 2, 2026	19.64	19.75	19.15	19.25	18.88	-0.31%	42,934
Oct 1, 2026	19.00	19.37	18.94	19.31	18.94	1.36%	91,321
Sep 30, 2026	19.31	19.36	19.02	19.05	18.68	0.13%	92,443
Sep 29, 2026	19.25	19.27	19.00	19.13	18.66	0.28%	98,521
Sep 28, 2026	19.09	19.24	18.95	19.08	18.61	-0.52%	81,437
Sep 25, 2026	19.17	19.24	19.07	19.18	18.70	-0.09%	70,765
Sep 24, 2026	19.07	19.25	19.03	19.20	18.72	0.29%	67,109
Sep 23, 2026	19.24	19.29	19.00	19.14	18.67	-0.61%	31,133
Sep 22, 2026	19.31	19.42	19.26	19.36	18.78	0.21%	71,820
Sep 21, 2026	19.13	19.35	19.13	19.32	18.74	3.70%	106,284
Sep 18, 2026	17.85	18.63	17.85	18.63	18.07	5.68%	60,798
Sep 17, 2026	17.63	17.72	17.50	17.63	17.10	0.68%	83,421
Sep 16, 2026	17.39	17.57	17.30	17.51	16.99	0.15%	77,509
Sep 15, 2026	17.80	17.80	17.37	17.59	16.96	-2.98%	74,469
Sep 14, 2026	17.90	18.16	17.90	18.13	17.48	1.57%	44,896
Sep 11, 2026	17.86	18.41	17.71	17.85	17.21	0.34%	100,120
Sep 10, 2026	17.74	17.87	17.73	17.79	17.15	-1.38%	48,464
Sep 9, 2026	18.30	18.34	18.02	18.04	17.40	-	55,932
Sep 8, 2026	18.11	18.26	17.97	18.11	17.40	-1.58%	29,564
Sep 4, 2026	18.30	18.43	18.15	18.40	17.68	-1.54%	26,529
Sep 3, 2026	18.06	18.70	18.06	18.69	17.95	4.76%	112,018
Sep 2, 2026	17.69	17.86	17.67	17.84	17.14	0.35%	67,762
Sep 1, 2026	18.00	18.13	17.71	17.88	17.08	-1.87%	91,608
Aug 31, 2026	18.00	18.29	17.95	18.22	17.40	1.67%	44,147
Aug 28, 2026	18.35	18.47	17.81	17.92	17.12	-2.82%	51,206
Aug 27, 2026	18.31	18.63	18.27	18.44	17.61	1.77%	196,976
Aug 26, 2026	18.06	18.16	17.97	18.12	17.31	-0.44%	75,072
Aug 25, 2026	18.21	18.36	18.10	18.27	17.38	0.60%	75,810
Aug 24, 2026	18.14	18.36	18.03	18.16	17.28	1.74%	185,203
Aug 21, 2026	17.88	17.90	17.85	17.85	16.98	-0.06%	249,895
Aug 20, 2026	17.85	17.90	17.84	17.86	16.99	0.08%	143,506
Aug 19, 2026	17.70	17.87	17.65	17.85	16.98	1.41%	75,403
Aug 18, 2026	17.58	17.73	17.58	17.70	16.74	0.57%	37,963
Aug 17, 2026	17.38	17.65	17.38	17.60	16.65	1.79%	59,594