Skip to main content
logo
Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
17.38
-0.21 (-1.19%)
Sep 16, 2026, 9:39 AM EDT - Market open

YBTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202617.8017.8017.3717.5917.59-2.98%72,510
Sep 14, 202617.9018.1617.9018.1318.131.57%44,896
Sep 11, 202617.8618.4117.7117.8517.850.34%100,120
Sep 10, 202617.7417.8717.7317.7917.79-1.38%48,464
Sep 9, 202618.3018.3418.0218.0418.04-55,932
Sep 8, 202618.1118.2617.9718.1118.04-1.58%29,564
Sep 4, 202618.3018.4318.1518.4018.33-1.54%26,529
Sep 3, 202618.0618.7018.0618.6918.624.76%112,018
Sep 2, 202617.6917.8617.6717.8417.770.35%67,762
Sep 1, 202618.0018.1317.7117.8817.71-1.87%91,608
Aug 31, 202618.0018.2917.9518.2218.051.67%44,147
Aug 28, 202618.3518.4717.8117.9217.75-2.82%51,206
Aug 27, 202618.3118.6318.2718.4418.261.77%196,976
Aug 26, 202618.0618.1617.9718.1217.95-0.44%75,072
Aug 25, 202618.2118.3618.1018.2718.030.60%75,810
Aug 24, 202618.1418.3618.0318.1617.921.74%185,203
Aug 21, 202617.8817.9017.8517.8517.61-0.06%249,895
Aug 20, 202617.8517.9017.8417.8617.620.08%143,506
Aug 19, 202617.7017.8717.6517.8517.611.41%75,403
Aug 18, 202617.5817.7317.5817.7017.370.57%37,963
Aug 17, 202617.3817.6517.3817.6017.271.79%59,594
Aug 14, 202617.2617.3817.1817.2916.96-0.63%80,386
Aug 13, 202617.4717.5717.2817.4017.07-0.06%65,288
Aug 12, 202617.5217.5917.3917.4117.08-0.10%76,361
Aug 11, 202617.7417.7517.4717.5317.10-0.77%62,401
Aug 10, 202617.9017.9117.6217.6717.23-1.23%52,253
Aug 7, 202617.8917.8917.8017.8917.440.96%62,461
Aug 6, 202617.6317.7817.6317.7217.28-0.14%36,565
Aug 5, 202617.5817.7717.5817.7417.300.87%65,834
Aug 4, 202617.6317.7217.5517.6917.150.68%71,415
Aug 3, 202617.4017.6317.3117.5717.041.15%240,879
Jul 31, 202617.6517.7017.2517.3716.84-3.00%78,285
Jul 30, 202617.9217.9917.8517.9117.361.89%121,226
Jul 29, 202617.6917.8317.5717.5817.04-0.18%74,049
Jul 28, 202617.5317.7717.2517.7117.07-1.39%35,353
Jul 27, 202617.7618.1017.7517.9617.311.12%83,372
Jul 24, 202618.0018.0017.6217.7617.12-1.00%46,310
Jul 23, 202617.9718.0717.8817.9417.29-0.94%38,853
Jul 22, 202617.9818.1317.9818.1117.46-0.09%28,503
Jul 21, 202618.1818.2718.1518.2317.471.33%87,764
Jul 20, 202617.8318.0917.8017.9917.240.90%82,724
Jul 17, 202617.4817.8517.3417.8317.09-0.11%41,118
Jul 16, 202617.7518.0017.6417.8517.11-0.72%38,524
Jul 15, 202618.0018.1017.9517.9817.230.78%58,673
Jul 14, 202617.5018.0417.5017.9417.103.34%111,175
Jul 13, 202617.4017.5517.2817.3616.55-2.31%26,412
Jul 10, 202617.7617.8817.7417.7716.941.02%61,524
Jul 9, 202617.4417.6317.4217.5916.771.35%38,717
Jul 8, 202617.1317.3617.1017.3616.54-1.40%55,224
Jul 7, 202617.5917.8017.5017.7316.780.12%49,846