Skip to main content
logo
Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
17.72
-0.02 (-0.14%)
At close: Aug 6, 2026, 4:00 PM EDT
17.80
+0.09 (0.48%)
After-hours: Aug 6, 2026, 4:58 PM EDT

YBTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202617.6317.7817.6317.7317.73-0.06%3,440
Aug 5, 202617.5817.7717.5817.7417.740.87%65,834
Aug 4, 202617.6317.7217.5517.6917.590.68%71,415
Aug 3, 202617.4017.6317.3117.5717.471.15%240,879
Jul 31, 202617.6517.7017.2517.3717.27-3.00%78,285
Jul 30, 202617.9217.9917.8517.9117.801.89%121,226
Jul 29, 202617.6917.8317.5717.5817.47-0.18%74,049
Jul 28, 202617.5317.7717.2517.7117.50-1.39%35,353
Jul 27, 202617.7618.1017.7517.9617.751.12%83,372
Jul 24, 202618.0018.0017.6217.7617.55-1.00%46,310
Jul 23, 202617.9718.0717.8817.9417.73-0.94%38,853
Jul 22, 202617.9818.1317.9818.1117.90-0.09%28,503
Jul 21, 202618.1818.2718.1518.2317.921.33%87,764
Jul 20, 202617.8318.0917.8017.9917.680.90%82,724
Jul 17, 202617.4817.8517.3417.8317.52-0.11%41,118
Jul 16, 202617.7518.0017.6417.8517.54-0.72%38,524
Jul 15, 202618.0018.1017.9517.9817.670.78%58,673
Jul 14, 202617.5018.0417.5017.9417.533.34%111,175
Jul 13, 202617.4017.5517.2817.3616.97-2.31%26,412
Jul 10, 202617.7617.8817.7417.7717.371.02%61,524
Jul 9, 202617.4417.6317.4217.5917.191.35%38,717
Jul 8, 202617.1317.3617.1017.3616.96-1.40%55,224
Jul 7, 202617.5917.8017.5017.7317.200.12%49,846
Jul 6, 202617.2417.7417.2117.7117.182.96%65,581
Jul 2, 202617.1317.5316.9817.2016.692.50%87,074
Jul 1, 202616.4216.8516.4216.7816.282.34%71,147
Jun 30, 202616.4416.6216.3716.5315.91-2.37%67,389
Jun 29, 202616.7616.9516.5616.9316.291.20%83,122
Jun 26, 202616.4216.9116.4216.7316.100.87%82,565
Jun 25, 202617.0017.1316.3016.5915.96-0.86%219,811
Jun 24, 202617.2817.3916.5616.7316.10-3.99%84,195
Jun 23, 202617.4417.7717.3717.5316.77-2.45%70,256
Jun 22, 202617.9918.1517.9417.9717.191.74%96,557
Jun 18, 202618.0618.0617.4617.6616.90-1.66%81,323
Jun 17, 202618.1318.4017.9517.9617.18-1.70%62,575
Jun 16, 202618.4818.5018.3818.4017.48-0.33%67,562
Jun 15, 202618.4418.5218.4118.4617.542.84%117,843
Jun 12, 202617.8618.1417.7417.9517.050.37%70,807
Jun 11, 202617.6317.9317.5517.8816.992.72%41,091
Jun 10, 202617.3017.6017.3017.4116.54-0.23%69,560
Jun 9, 202617.6117.6217.2117.5716.58-1.30%81,062
Jun 8, 202617.7617.9317.6817.8016.805.52%118,221
Jun 5, 202617.5617.5616.6916.8715.92-5.91%181,453
Jun 4, 202617.8318.2017.7817.9316.92-2.77%150,674
Jun 3, 202618.9318.9418.4418.4417.40-2.77%157,856
Jun 2, 202619.8019.8618.8819.0917.89-5.87%198,518
Jun 1, 202620.5020.5020.0520.2819.01-2.41%91,421
May 29, 202620.6921.0020.5120.7819.480.19%65,451
May 28, 202620.6720.9020.5020.7419.44-2.31%121,001
May 27, 202621.2021.4321.1021.2319.90-0.93%82,508