Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
22.52
-0.64 (-2.78%)
At close: May 15, 2026, 4:00 PM EDT
22.46
-0.06 (-0.24%)
After-hours: May 15, 2026, 8:00 PM EDT
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 22.80 | 22.81 | 22.37 | 22.52 | 22.52 | -2.78% | 78,546 |
| May 14, 2026 | 22.68 | 23.25 | 22.65 | 23.16 | 23.16 | 2.16% | 84,125 |
| May 13, 2026 | 22.80 | 22.80 | 22.41 | 22.67 | 22.67 | -1.86% | 55,801 |
| May 12, 2026 | 23.10 | 23.10 | 22.84 | 23.10 | 22.95 | -0.65% | 50,286 |
| May 11, 2026 | 23.06 | 23.29 | 23.00 | 23.25 | 23.10 | 1.44% | 79,150 |
| May 8, 2026 | 23.14 | 23.14 | 22.69 | 22.92 | 22.77 | 0.31% | 39,474 |
| May 7, 2026 | 22.97 | 22.97 | 22.70 | 22.85 | 22.70 | -0.73% | 162,326 |
| May 6, 2026 | 22.93 | 23.02 | 22.91 | 23.02 | 22.87 | -0.31% | 47,567 |
| May 5, 2026 | 23.06 | 23.18 | 22.98 | 23.09 | 22.77 | 1.41% | 92,720 |
| May 4, 2026 | 22.53 | 22.85 | 22.47 | 22.77 | 22.45 | 1.29% | 107,709 |
| May 1, 2026 | 22.39 | 22.58 | 22.35 | 22.48 | 22.17 | 3.55% | 138,267 |
| Apr 30, 2026 | 21.74 | 21.93 | 21.67 | 21.71 | 21.41 | 0.60% | 98,686 |
| Apr 29, 2026 | 21.95 | 22.01 | 21.43 | 21.58 | 21.28 | -1.78% | 87,969 |
| Apr 28, 2026 | 22.06 | 22.06 | 21.75 | 21.97 | 21.54 | -0.61% | 55,604 |
| Apr 27, 2026 | 22.22 | 22.37 | 21.97 | 22.11 | 21.67 | -0.43% | 108,556 |
| Apr 24, 2026 | 22.41 | 22.43 | 22.13 | 22.20 | 21.76 | -0.89% | 53,728 |
| Apr 23, 2026 | 22.23 | 22.48 | 22.01 | 22.40 | 21.96 | -0.58% | 102,751 |
| Apr 22, 2026 | 22.37 | 22.64 | 22.35 | 22.53 | 22.09 | 4.21% | 155,061 |
| Apr 21, 2026 | 21.85 | 21.97 | 21.59 | 21.62 | 21.06 | -1.32% | 137,380 |
| Apr 20, 2026 | 21.72 | 21.97 | 21.52 | 21.91 | 21.34 | -1.62% | 213,348 |
| Apr 17, 2026 | 22.18 | 22.32 | 22.16 | 22.27 | 21.69 | 1.74% | 170,339 |
| Apr 16, 2026 | 22.21 | 22.21 | 21.42 | 21.89 | 21.32 | 0.64% | 135,918 |
| Apr 15, 2026 | 21.59 | 21.80 | 21.46 | 21.75 | 21.18 | 0.23% | 91,316 |
| Apr 14, 2026 | 21.76 | 22.05 | 21.65 | 21.70 | 20.95 | 0.98% | 99,430 |
| Apr 13, 2026 | 21.00 | 21.55 | 20.85 | 21.49 | 20.74 | -0.09% | 147,643 |
| Apr 10, 2026 | 21.50 | 21.52 | 21.48 | 21.51 | 20.76 | 0.09% | 109,566 |
| Apr 9, 2026 | 21.35 | 21.56 | 21.35 | 21.49 | 20.74 | 1.13% | 116,541 |
| Apr 8, 2026 | 21.32 | 21.42 | 21.25 | 21.25 | 20.51 | 0.52% | 58,345 |
| Apr 7, 2026 | 20.95 | 21.14 | 20.81 | 21.14 | 20.25 | 0.38% | 59,228 |
| Apr 6, 2026 | 21.10 | 21.26 | 21.06 | 21.06 | 20.18 | 2.14% | 88,704 |
| Apr 2, 2026 | 20.36 | 20.72 | 20.22 | 20.62 | 19.75 | -1.33% | 141,798 |
| Apr 1, 2026 | 20.95 | 21.07 | 20.82 | 20.90 | 20.02 | -0.78% | 81,901 |
| Mar 31, 2026 | 20.63 | 21.06 | 20.55 | 21.06 | 20.04 | 2.23% | 96,124 |
| Mar 30, 2026 | 20.76 | 20.85 | 20.43 | 20.60 | 19.60 | 1.33% | 181,811 |
| Mar 27, 2026 | 20.56 | 20.56 | 20.16 | 20.33 | 19.34 | -3.65% | 142,212 |
| Mar 26, 2026 | 21.39 | 21.49 | 20.97 | 21.10 | 20.07 | -3.08% | 81,086 |
| Mar 25, 2026 | 21.93 | 22.07 | 21.72 | 21.77 | 20.71 | 1.59% | 62,998 |
| Mar 24, 2026 | 21.79 | 21.87 | 21.35 | 21.43 | 20.23 | -1.94% | 103,384 |
| Mar 23, 2026 | 21.88 | 22.08 | 21.68 | 21.86 | 20.63 | -0.02% | 120,704 |
| Mar 20, 2026 | 21.86 | 21.87 | 21.49 | 21.86 | 20.64 | 0.64% | 89,604 |
| Mar 19, 2026 | 21.49 | 21.86 | 21.29 | 21.72 | 20.50 | -1.85% | 148,480 |
| Mar 18, 2026 | 22.40 | 22.48 | 21.89 | 22.13 | 20.89 | -4.36% | 176,667 |
| Mar 17, 2026 | 22.79 | 23.14 | 22.74 | 23.14 | 21.68 | 2.30% | 90,493 |
| Mar 16, 2026 | 22.72 | 22.88 | 22.57 | 22.62 | 21.20 | 2.63% | 310,381 |
| Mar 13, 2026 | 22.37 | 22.50 | 22.00 | 22.04 | 20.65 | 0.82% | 105,820 |
| Mar 12, 2026 | 21.72 | 21.86 | 21.50 | 21.86 | 20.48 | 0.23% | 95,337 |
| Mar 11, 2026 | 21.67 | 21.93 | 21.60 | 21.81 | 20.44 | 0.51% | 113,048 |
| Mar 10, 2026 | 21.85 | 22.12 | 21.55 | 21.70 | 20.19 | 1.24% | 79,789 |
| Mar 9, 2026 | 21.30 | 21.55 | 21.24 | 21.43 | 19.94 | 0.96% | 141,291 |
| Mar 6, 2026 | 21.27 | 21.35 | 21.04 | 21.23 | 19.75 | -1.71% | 129,547 |