Skip to main content
logo
Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
18.12
-0.15 (-0.82%)
At close: Aug 26, 2026, 4:00 PM EDT
18.01
-0.11 (-0.61%)
After-hours: Aug 26, 2026, 8:00 PM EDT

YBTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202618.0618.1617.9718.1218.12-0.44%74,989
Aug 25, 202618.2118.3618.1018.2718.200.60%75,810
Aug 24, 202618.1418.3618.0318.1618.091.74%185,203
Aug 21, 202617.8817.9017.8517.8517.78-0.06%249,895
Aug 20, 202617.8517.9017.8417.8617.790.08%143,506
Aug 19, 202617.7017.8717.6517.8517.781.41%75,403
Aug 18, 202617.5817.7317.5817.7017.530.57%37,963
Aug 17, 202617.3817.6517.3817.6017.431.79%59,594
Aug 14, 202617.2617.3817.1817.2917.13-0.63%80,386
Aug 13, 202617.4717.5717.2817.4017.23-0.06%65,288
Aug 12, 202617.5217.5917.3917.4117.24-0.10%76,361
Aug 11, 202617.7417.7517.4717.5317.26-0.77%62,401
Aug 10, 202617.9017.9117.6217.6717.40-1.23%52,253
Aug 7, 202617.8917.8917.8017.8917.610.96%62,461
Aug 6, 202617.6317.7817.6317.7217.44-0.14%36,565
Aug 5, 202617.5817.7717.5817.7417.470.87%65,834
Aug 4, 202617.6317.7217.5517.6917.320.68%71,415
Aug 3, 202617.4017.6317.3117.5717.201.15%240,879
Jul 31, 202617.6517.7017.2517.3717.00-3.00%78,285
Jul 30, 202617.9217.9917.8517.9117.531.89%121,226
Jul 29, 202617.6917.8317.5717.5817.21-0.18%74,049
Jul 28, 202617.5317.7717.2517.7117.24-1.39%35,353
Jul 27, 202617.7618.1017.7517.9617.481.12%83,372
Jul 24, 202618.0018.0017.6217.7617.29-1.00%46,310
Jul 23, 202617.9718.0717.8817.9417.46-0.94%38,853
Jul 22, 202617.9818.1317.9818.1117.63-0.09%28,503
Jul 21, 202618.1818.2718.1518.2317.641.33%87,764
Jul 20, 202617.8318.0917.8017.9917.410.90%82,724
Jul 17, 202617.4817.8517.3417.8317.26-0.11%41,118
Jul 16, 202617.7518.0017.6417.8517.27-0.72%38,524
Jul 15, 202618.0018.1017.9517.9817.400.78%58,673
Jul 14, 202617.5018.0417.5017.9417.273.34%111,175
Jul 13, 202617.4017.5517.2817.3616.71-2.31%26,412
Jul 10, 202617.7617.8817.7417.7717.101.02%61,524
Jul 9, 202617.4417.6317.4217.5916.931.35%38,717
Jul 8, 202617.1317.3617.1017.3616.70-1.40%55,224
Jul 7, 202617.5917.8017.5017.7316.940.12%49,846
Jul 6, 202617.2417.7417.2117.7116.922.96%65,581
Jul 2, 202617.1317.5316.9817.2016.432.50%87,074
Jul 1, 202616.4216.8516.4216.7816.032.34%71,147
Jun 30, 202616.4416.6216.3716.5315.67-2.37%67,389
Jun 29, 202616.7616.9516.5616.9316.051.20%83,122
Jun 26, 202616.4216.9116.4216.7315.860.87%82,565
Jun 25, 202617.0017.1316.3016.5915.72-0.86%219,811
Jun 24, 202617.2817.3916.5616.7315.85-3.99%84,195
Jun 23, 202617.4417.7717.3717.5316.51-2.45%70,256
Jun 22, 202617.9918.1517.9417.9716.931.74%96,557
Jun 18, 202618.0618.0617.4617.6616.64-1.66%81,323
Jun 17, 202618.1318.4017.9517.9616.92-1.70%62,575
Jun 16, 202618.4818.5018.3818.4017.21-0.33%67,562