Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
46.20
+0.16 (0.35%)
At close: Jun 27, 2025, 4:00 PM
45.25
-0.95 (-2.06%)
After-hours: Jun 27, 2025, 8:00 PM EDT
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 46.36 | 46.36 | 45.81 | 46.20 | 46.20 | 0.35% | 109,398 |
| Jun 26, 2025 | 45.96 | 46.16 | 45.81 | 46.04 | 46.04 | -0.56% | 78,823 |
| Jun 25, 2025 | 45.86 | 46.32 | 45.86 | 46.30 | 46.03 | 1.58% | 107,066 |
| Jun 24, 2025 | 45.38 | 45.81 | 45.13 | 45.58 | 45.31 | 1.85% | 165,536 |
| Jun 23, 2025 | 43.87 | 44.75 | 43.40 | 44.75 | 44.48 | 0.20% | 214,207 |
| Jun 20, 2025 | 45.70 | 45.82 | 44.21 | 44.66 | 44.40 | -0.22% | 195,125 |
| Jun 18, 2025 | 45.57 | 45.62 | 44.70 | 44.76 | 44.49 | -1.93% | 216,616 |
| Jun 17, 2025 | 46.19 | 46.41 | 44.90 | 45.64 | 45.17 | -2.71% | 158,415 |
| Jun 16, 2025 | 46.25 | 46.91 | 45.93 | 46.91 | 46.42 | 3.14% | 147,524 |
| Jun 13, 2025 | 45.50 | 45.89 | 45.08 | 45.48 | 45.01 | -1.53% | 116,494 |
| Jun 12, 2025 | 46.56 | 46.78 | 46.00 | 46.19 | 45.71 | -2.12% | 92,966 |
| Jun 11, 2025 | 47.09 | 47.32 | 46.81 | 47.19 | 46.50 | 0.23% | 122,772 |
| Jun 10, 2025 | 47.20 | 47.20 | 46.60 | 47.08 | 46.39 | 0.81% | 102,589 |
| Jun 9, 2025 | 46.30 | 46.73 | 46.16 | 46.70 | 46.01 | 3.32% | 113,468 |
| Jun 6, 2025 | 44.94 | 45.55 | 44.90 | 45.20 | 44.54 | 2.70% | 138,664 |
| Jun 5, 2025 | 45.75 | 45.79 | 43.92 | 44.01 | 43.36 | -4.12% | 153,935 |
| Jun 4, 2025 | 45.97 | 46.07 | 45.46 | 45.90 | 44.79 | -1.03% | 146,833 |
| Jun 3, 2025 | 46.10 | 46.45 | 45.74 | 46.38 | 45.26 | 1.40% | 130,143 |
| Jun 2, 2025 | 45.43 | 45.74 | 45.20 | 45.74 | 44.64 | 0.64% | 196,678 |
| May 30, 2025 | 46.57 | 46.85 | 45.07 | 45.45 | 44.35 | -1.24% | 155,011 |
| May 29, 2025 | 47.26 | 47.97 | 45.90 | 46.02 | 44.91 | -1.60% | 154,283 |
| May 28, 2025 | 47.33 | 47.73 | 46.77 | 46.77 | 45.40 | -2.52% | 141,248 |
| May 27, 2025 | 47.81 | 48.11 | 47.49 | 47.98 | 46.58 | 1.78% | 202,487 |
| May 23, 2025 | 46.52 | 47.41 | 46.52 | 47.14 | 45.76 | -0.15% | 140,568 |
| May 22, 2025 | 47.31 | 47.32 | 46.92 | 47.21 | 45.83 | 0.02% | 105,598 |
| May 21, 2025 | 46.58 | 47.33 | 46.34 | 47.20 | 45.33 | 1.88% | 195,454 |
| May 20, 2025 | 45.64 | 46.97 | 45.61 | 46.33 | 44.49 | 0.67% | 153,296 |
| May 19, 2025 | 45.00 | 46.11 | 44.91 | 46.02 | 44.19 | 0.94% | 93,066 |
| May 16, 2025 | 45.37 | 45.66 | 44.99 | 45.59 | 43.78 | 1.04% | 82,965 |
| May 15, 2025 | 44.89 | 45.50 | 44.29 | 45.12 | 43.33 | -1.16% | 103,462 |
| May 14, 2025 | 45.96 | 46.11 | 45.35 | 45.65 | 43.36 | -1.10% | 189,074 |
| May 13, 2025 | 45.66 | 46.17 | 45.38 | 46.16 | 43.85 | 2.35% | 105,330 |
| May 12, 2025 | 45.76 | 45.87 | 44.47 | 45.10 | 42.84 | -0.33% | 196,326 |
| May 9, 2025 | 45.17 | 45.35 | 45.02 | 45.25 | 42.98 | 1.38% | 126,184 |
| May 8, 2025 | 43.50 | 44.76 | 43.50 | 44.64 | 42.40 | 4.38% | 124,202 |
| May 7, 2025 | 42.85 | 43.38 | 42.69 | 42.76 | 40.38 | 0.90% | 81,941 |
| May 6, 2025 | 42.39 | 42.42 | 41.62 | 42.38 | 40.02 | 0.01% | 61,406 |
| May 5, 2025 | 42.05 | 42.38 | 41.65 | 42.38 | 40.02 | -1.66% | 120,344 |
| May 2, 2025 | 43.00 | 43.31 | 42.86 | 43.09 | 40.69 | 0.49% | 188,441 |
| May 1, 2025 | 42.80 | 43.07 | 42.56 | 42.88 | 40.50 | 1.23% | 99,860 |
| Apr 30, 2025 | 42.50 | 42.63 | 41.72 | 42.36 | 39.79 | -1.60% | 123,906 |
| Apr 29, 2025 | 42.77 | 43.05 | 42.45 | 43.05 | 40.43 | 1.15% | 90,032 |
| Apr 28, 2025 | 42.78 | 42.80 | 41.97 | 42.56 | 39.97 | -0.12% | 98,980 |
| Apr 25, 2025 | 42.80 | 42.85 | 42.60 | 42.61 | 40.02 | -0.21% | 123,486 |
| Apr 24, 2025 | 42.59 | 43.00 | 42.39 | 42.70 | 40.11 | -0.93% | 79,716 |
| Apr 23, 2025 | 43.80 | 43.80 | 42.81 | 43.10 | 40.06 | 0.72% | 159,673 |
| Apr 22, 2025 | 42.52 | 42.83 | 42.34 | 42.79 | 39.78 | 2.54% | 150,332 |
| Apr 21, 2025 | 41.76 | 42.22 | 41.31 | 41.73 | 38.79 | 2.63% | 180,506 |
| Apr 17, 2025 | 40.47 | 41.04 | 40.20 | 40.66 | 37.80 | 0.69% | 114,836 |
| Apr 16, 2025 | 40.50 | 40.93 | 39.96 | 40.38 | 37.54 | -1.27% | 92,452 |