Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
22.20
-0.20 (-0.89%)
At close: Apr 24, 2026, 4:00 PM EDT
22.50
+0.30 (1.35%)
After-hours: Apr 24, 2026, 8:00 PM EDT
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 22.52 | 22.52 | 22.18 | 22.20 | 22.20 | -0.89% | 4,874 |
| Apr 23, 2026 | 22.21 | 22.48 | 22.05 | 22.40 | 22.40 | -0.58% | 5,894 |
| Apr 22, 2026 | 22.37 | 22.64 | 22.35 | 22.53 | 22.53 | 4.21% | 155,061 |
| Apr 21, 2026 | 21.85 | 21.97 | 21.59 | 21.62 | 21.47 | -1.32% | 137,380 |
| Apr 20, 2026 | 21.72 | 21.97 | 21.52 | 21.91 | 21.76 | -1.62% | 213,348 |
| Apr 17, 2026 | 22.18 | 22.32 | 22.16 | 22.27 | 22.12 | 1.74% | 170,339 |
| Apr 16, 2026 | 22.21 | 22.21 | 21.42 | 21.89 | 21.74 | 0.64% | 135,918 |
| Apr 15, 2026 | 21.59 | 21.80 | 21.46 | 21.75 | 21.60 | 0.23% | 91,316 |
| Apr 14, 2026 | 21.76 | 22.05 | 21.65 | 21.70 | 21.36 | 0.98% | 99,430 |
| Apr 13, 2026 | 21.00 | 21.55 | 20.85 | 21.49 | 21.15 | -0.09% | 147,643 |
| Apr 10, 2026 | 21.50 | 21.52 | 21.48 | 21.51 | 21.17 | 0.09% | 109,566 |
| Apr 9, 2026 | 21.35 | 21.56 | 21.35 | 21.49 | 21.15 | 1.13% | 116,541 |
| Apr 8, 2026 | 21.32 | 21.42 | 21.25 | 21.25 | 20.92 | 0.52% | 58,345 |
| Apr 7, 2026 | 20.95 | 21.14 | 20.81 | 21.14 | 20.65 | 0.38% | 59,228 |
| Apr 6, 2026 | 21.10 | 21.26 | 21.06 | 21.06 | 20.57 | 2.14% | 88,704 |
| Apr 2, 2026 | 20.36 | 20.72 | 20.22 | 20.62 | 20.14 | -1.33% | 141,798 |
| Apr 1, 2026 | 20.95 | 21.07 | 20.82 | 20.90 | 20.41 | -0.78% | 81,901 |
| Mar 31, 2026 | 20.63 | 21.06 | 20.55 | 21.06 | 20.43 | 2.23% | 96,124 |
| Mar 30, 2026 | 20.76 | 20.85 | 20.43 | 20.60 | 19.98 | 1.33% | 181,811 |
| Mar 27, 2026 | 20.56 | 20.56 | 20.16 | 20.33 | 19.72 | -3.65% | 142,212 |
| Mar 26, 2026 | 21.39 | 21.49 | 20.97 | 21.10 | 20.47 | -3.08% | 81,086 |
| Mar 25, 2026 | 21.93 | 22.07 | 21.72 | 21.77 | 21.12 | 1.59% | 62,998 |
| Mar 24, 2026 | 21.79 | 21.87 | 21.35 | 21.43 | 20.62 | -1.94% | 103,384 |
| Mar 23, 2026 | 21.88 | 22.08 | 21.68 | 21.86 | 21.03 | -0.02% | 120,704 |
| Mar 20, 2026 | 21.86 | 21.87 | 21.49 | 21.86 | 21.04 | 0.64% | 89,604 |
| Mar 19, 2026 | 21.49 | 21.86 | 21.29 | 21.72 | 20.90 | -1.85% | 148,480 |
| Mar 18, 2026 | 22.40 | 22.48 | 21.89 | 22.13 | 21.30 | -4.36% | 176,667 |
| Mar 17, 2026 | 22.79 | 23.14 | 22.74 | 23.14 | 22.11 | 2.30% | 90,493 |
| Mar 16, 2026 | 22.72 | 22.88 | 22.57 | 22.62 | 21.61 | 2.63% | 310,381 |
| Mar 13, 2026 | 22.37 | 22.50 | 22.00 | 22.04 | 21.06 | 0.82% | 105,820 |
| Mar 12, 2026 | 21.72 | 21.86 | 21.50 | 21.86 | 20.89 | 0.23% | 95,337 |
| Mar 11, 2026 | 21.67 | 21.93 | 21.60 | 21.81 | 20.84 | 0.51% | 113,048 |
| Mar 10, 2026 | 21.85 | 22.12 | 21.55 | 21.70 | 20.58 | 1.24% | 79,789 |
| Mar 9, 2026 | 21.30 | 21.55 | 21.24 | 21.43 | 20.33 | 0.96% | 141,291 |
| Mar 6, 2026 | 21.27 | 21.35 | 21.04 | 21.23 | 20.14 | -1.71% | 129,547 |
| Mar 5, 2026 | 21.52 | 21.60 | 21.36 | 21.60 | 20.49 | 1.03% | 108,266 |
| Mar 4, 2026 | 21.34 | 21.60 | 21.31 | 21.38 | 20.28 | 0.75% | 84,907 |
| Mar 3, 2026 | 20.84 | 21.22 | 20.60 | 21.22 | 19.97 | 1.00% | 195,573 |
| Mar 2, 2026 | 20.31 | 21.33 | 20.26 | 21.01 | 19.77 | 2.66% | 129,329 |
| Feb 27, 2026 | 20.57 | 20.65 | 20.30 | 20.47 | 19.26 | -2.08% | 92,469 |
| Feb 26, 2026 | 20.99 | 21.20 | 20.72 | 20.90 | 19.67 | -2.36% | 203,686 |
| Feb 25, 2026 | 20.66 | 21.49 | 20.57 | 21.41 | 20.14 | 6.33% | 110,971 |
| Feb 24, 2026 | 19.76 | 20.31 | 19.71 | 20.13 | 18.79 | 0.30% | 267,357 |
| Feb 23, 2026 | 20.57 | 20.76 | 20.05 | 20.07 | 18.73 | -4.88% | 240,697 |
| Feb 20, 2026 | 20.91 | 21.29 | 20.87 | 21.10 | 19.69 | 1.34% | 101,612 |
| Feb 19, 2026 | 20.58 | 20.98 | 20.54 | 20.82 | 19.43 | -0.19% | 185,849 |
| Feb 18, 2026 | 21.00 | 21.37 | 20.60 | 20.86 | 19.47 | -2.57% | 206,593 |
| Feb 17, 2026 | 21.38 | 21.50 | 21.00 | 21.41 | 19.79 | -0.83% | 122,241 |
| Feb 13, 2026 | 21.15 | 21.76 | 20.96 | 21.59 | 19.95 | 5.83% | 124,256 |
| Feb 12, 2026 | 21.28 | 21.43 | 20.40 | 20.40 | 18.85 | -3.13% | 206,053 |