Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
16.87
-1.06 (-5.91%)
At close: Jun 5, 2026, 4:00 PM EDT
17.21
+0.34 (2.02%)
After-hours: Jun 5, 2026, 8:00 PM EDT
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 17.78 | 17.78 | 16.71 | 16.87 | 16.87 | -5.91% | 9,351 |
| Jun 4, 2026 | 17.99 | 18.20 | 17.70 | 17.93 | 17.93 | -2.77% | 27,773 |
| Jun 3, 2026 | 18.93 | 18.94 | 18.44 | 18.44 | 18.44 | -2.77% | 157,856 |
| Jun 2, 2026 | 19.80 | 19.86 | 18.88 | 19.09 | 18.96 | -5.87% | 198,518 |
| Jun 1, 2026 | 20.50 | 20.50 | 20.05 | 20.28 | 20.15 | -2.41% | 91,421 |
| May 29, 2026 | 20.69 | 21.00 | 20.51 | 20.78 | 20.64 | 0.19% | 65,451 |
| May 28, 2026 | 20.67 | 20.90 | 20.50 | 20.74 | 20.60 | -2.31% | 121,001 |
| May 27, 2026 | 21.20 | 21.43 | 21.10 | 21.23 | 21.09 | -0.93% | 82,508 |
| May 26, 2026 | 21.75 | 22.00 | 21.51 | 21.56 | 21.29 | -0.09% | 77,851 |
| May 22, 2026 | 21.99 | 21.99 | 21.44 | 21.58 | 21.31 | -1.95% | 73,852 |
| May 21, 2026 | 21.91 | 22.13 | 21.75 | 22.01 | 21.73 | 0.69% | 53,666 |
| May 20, 2026 | 21.83 | 22.02 | 21.79 | 21.86 | 21.58 | 1.12% | 102,612 |
| May 19, 2026 | 21.77 | 21.95 | 21.71 | 21.75 | 21.35 | -0.68% | 36,416 |
| May 18, 2026 | 21.98 | 22.02 | 21.70 | 21.90 | 21.49 | -2.73% | 65,304 |
| May 15, 2026 | 22.80 | 22.81 | 22.37 | 22.52 | 22.10 | -2.78% | 78,546 |
| May 14, 2026 | 22.68 | 23.25 | 22.65 | 23.16 | 22.73 | 2.16% | 84,125 |
| May 13, 2026 | 22.80 | 22.80 | 22.41 | 22.67 | 22.25 | -1.21% | 55,801 |
| May 12, 2026 | 23.10 | 23.10 | 22.84 | 23.10 | 22.52 | -0.65% | 50,286 |
| May 11, 2026 | 23.06 | 23.29 | 23.00 | 23.25 | 22.67 | 1.44% | 79,150 |
| May 8, 2026 | 23.14 | 23.14 | 22.69 | 22.92 | 22.35 | 0.31% | 39,474 |
| May 7, 2026 | 22.97 | 22.97 | 22.70 | 22.85 | 22.28 | -0.73% | 162,326 |
| May 6, 2026 | 22.93 | 23.02 | 22.91 | 23.02 | 22.44 | 0.44% | 47,567 |
| May 5, 2026 | 23.06 | 23.18 | 22.98 | 23.09 | 22.35 | 1.41% | 92,720 |
| May 4, 2026 | 22.53 | 22.85 | 22.47 | 22.77 | 22.04 | 1.29% | 107,709 |
| May 1, 2026 | 22.39 | 22.58 | 22.35 | 22.48 | 21.76 | 3.55% | 138,267 |
| Apr 30, 2026 | 21.74 | 21.93 | 21.67 | 21.71 | 21.01 | 0.60% | 98,686 |
| Apr 29, 2026 | 21.95 | 22.01 | 21.43 | 21.58 | 20.88 | -1.20% | 87,969 |
| Apr 28, 2026 | 22.06 | 22.06 | 21.75 | 21.97 | 21.14 | -0.61% | 55,604 |
| Apr 27, 2026 | 22.22 | 22.37 | 21.97 | 22.11 | 21.27 | -0.43% | 108,556 |
| Apr 24, 2026 | 22.41 | 22.43 | 22.13 | 22.20 | 21.36 | -0.89% | 53,728 |
| Apr 23, 2026 | 22.23 | 22.48 | 22.01 | 22.40 | 21.55 | -0.58% | 102,751 |
| Apr 22, 2026 | 22.37 | 22.64 | 22.35 | 22.53 | 21.68 | 4.92% | 155,061 |
| Apr 21, 2026 | 21.85 | 21.97 | 21.59 | 21.62 | 20.66 | -1.32% | 137,380 |
| Apr 20, 2026 | 21.72 | 21.97 | 21.52 | 21.91 | 20.94 | -1.62% | 213,348 |
| Apr 17, 2026 | 22.18 | 22.32 | 22.16 | 22.27 | 21.28 | 1.74% | 170,339 |
| Apr 16, 2026 | 22.21 | 22.21 | 21.42 | 21.89 | 20.92 | 0.64% | 135,918 |
| Apr 15, 2026 | 21.59 | 21.80 | 21.46 | 21.75 | 20.79 | 1.14% | 91,316 |
| Apr 14, 2026 | 21.76 | 22.05 | 21.65 | 21.70 | 20.55 | 0.98% | 99,430 |
| Apr 13, 2026 | 21.00 | 21.55 | 20.85 | 21.49 | 20.35 | -0.09% | 147,643 |
| Apr 10, 2026 | 21.50 | 21.52 | 21.48 | 21.51 | 20.37 | 0.09% | 109,566 |
| Apr 9, 2026 | 21.35 | 21.56 | 21.35 | 21.49 | 20.35 | 1.13% | 116,541 |
| Apr 8, 2026 | 21.32 | 21.42 | 21.25 | 21.25 | 20.13 | 1.28% | 58,345 |
| Apr 7, 2026 | 20.95 | 21.14 | 20.81 | 21.14 | 19.87 | 0.38% | 59,228 |
| Apr 6, 2026 | 21.10 | 21.26 | 21.06 | 21.06 | 19.80 | 2.14% | 88,704 |
| Apr 2, 2026 | 20.36 | 20.72 | 20.22 | 20.62 | 19.38 | -1.33% | 141,798 |
| Apr 1, 2026 | 20.95 | 21.07 | 20.82 | 20.90 | 19.64 | -0.08% | 81,901 |
| Mar 31, 2026 | 20.63 | 21.06 | 20.55 | 21.06 | 19.66 | 2.23% | 96,124 |
| Mar 30, 2026 | 20.76 | 20.85 | 20.43 | 20.60 | 19.23 | 1.33% | 181,811 |
| Mar 27, 2026 | 20.56 | 20.56 | 20.16 | 20.33 | 18.98 | -3.65% | 142,212 |
| Mar 26, 2026 | 21.39 | 21.49 | 20.97 | 21.10 | 19.69 | -3.08% | 81,086 |