Skip to main content
logo
Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
17.85
-0.13 (-0.72%)
At close: Jul 16, 2026, 4:00 PM EDT
17.31
-0.54 (-3.03%)
Pre-market: Jul 17, 2026, 5:34 AM EDT

YBTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202617.7518.0017.6417.8517.85-0.72%38,524
Jul 15, 202618.0018.1017.9517.9817.980.78%58,673
Jul 14, 202617.5018.0417.5017.9417.843.34%111,175
Jul 13, 202617.4017.5517.2817.3617.26-2.31%26,412
Jul 10, 202617.7617.8817.7417.7717.671.02%61,524
Jul 9, 202617.4417.6317.4217.5917.491.35%38,717
Jul 8, 202617.1317.3617.1017.3617.26-1.40%55,224
Jul 7, 202617.5917.8017.5017.7317.500.12%49,846
Jul 6, 202617.2417.7417.2117.7117.482.96%65,581
Jul 2, 202617.1317.5316.9817.2016.982.50%87,074
Jul 1, 202616.4216.8516.4216.7816.572.34%71,147
Jun 30, 202616.4416.6216.3716.5316.19-2.37%67,389
Jun 29, 202616.7616.9516.5616.9316.581.20%83,122
Jun 26, 202616.4216.9116.4216.7316.380.87%82,565
Jun 25, 202617.0017.1316.3016.5916.24-0.86%219,811
Jun 24, 202617.2817.3916.5616.7316.38-3.99%84,195
Jun 23, 202617.4417.7717.3717.5317.06-2.45%70,256
Jun 22, 202617.9918.1517.9417.9717.491.74%96,557
Jun 18, 202618.0618.0617.4617.6617.19-1.66%81,323
Jun 17, 202618.1318.4017.9517.9617.48-1.70%62,575
Jun 16, 202618.4818.5018.3818.4017.79-0.33%67,562
Jun 15, 202618.4418.5218.4118.4617.842.84%117,843
Jun 12, 202617.8618.1417.7417.9517.350.37%70,807
Jun 11, 202617.6317.9317.5517.8817.292.72%41,091
Jun 10, 202617.3017.6017.3017.4116.83-0.23%69,560
Jun 9, 202617.6117.6217.2117.5716.87-1.30%81,062
Jun 8, 202617.7617.9317.6817.8017.095.52%118,221
Jun 5, 202617.5617.5616.6916.8716.19-5.91%181,453
Jun 4, 202617.8318.2017.7817.9317.21-2.77%150,674
Jun 3, 202618.9318.9418.4418.4417.70-2.77%157,856
Jun 2, 202619.8019.8618.8819.0918.21-5.87%198,518
Jun 1, 202620.5020.5020.0520.2819.34-2.41%91,421
May 29, 202620.6921.0020.5120.7819.820.19%65,451
May 28, 202620.6720.9020.5020.7419.78-2.31%121,001
May 27, 202621.2021.4321.1021.2320.25-0.93%82,508
May 26, 202621.7522.0021.5121.5620.44-0.09%77,851
May 22, 202621.9921.9921.4421.5820.46-1.95%73,852
May 21, 202621.9122.1321.7522.0120.860.69%53,666
May 20, 202621.8322.0221.7921.8620.721.12%102,612
May 19, 202621.7721.9521.7121.7520.49-0.68%36,416
May 18, 202621.9822.0221.7021.9020.63-2.73%65,304
May 15, 202622.8022.8122.3722.5221.21-2.78%78,546
May 14, 202622.6823.2522.6523.1621.822.16%84,125
May 13, 202622.8022.8022.4122.6721.36-1.21%55,801
May 12, 202623.1023.1022.8423.1021.62-0.65%50,286
May 11, 202623.0623.2923.0023.2521.761.44%79,150
May 8, 202623.1423.1422.6922.9221.450.31%39,474
May 7, 202622.9722.9722.7022.8521.39-0.73%162,326
May 6, 202622.9323.0222.9123.0221.540.44%47,567
May 5, 202623.0623.1822.9823.0921.451.41%92,720