Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
45.10
-0.15 (-0.33%)
At close: May 12, 2025, 4:00 PM
45.10
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 45.76 | 45.87 | 44.47 | 45.10 | 45.10 | -0.33% | 195,383 |
| May 9, 2025 | 45.17 | 45.35 | 45.02 | 45.25 | 45.25 | 1.38% | 126,184 |
| May 8, 2025 | 43.50 | 44.76 | 43.50 | 44.64 | 44.64 | 4.38% | 124,202 |
| May 7, 2025 | 42.85 | 43.38 | 42.69 | 42.76 | 42.51 | 0.90% | 81,941 |
| May 6, 2025 | 42.39 | 42.42 | 41.62 | 42.38 | 42.14 | 0.01% | 61,406 |
| May 5, 2025 | 42.05 | 42.38 | 41.65 | 42.38 | 42.13 | -1.66% | 120,344 |
| May 2, 2025 | 43.00 | 43.31 | 42.86 | 43.09 | 42.84 | 0.49% | 188,441 |
| May 1, 2025 | 42.80 | 43.07 | 42.56 | 42.88 | 42.63 | 1.23% | 99,860 |
| Apr 30, 2025 | 42.50 | 42.63 | 41.72 | 42.36 | 41.88 | -1.60% | 123,906 |
| Apr 29, 2025 | 42.77 | 43.05 | 42.45 | 43.05 | 42.57 | 1.15% | 90,032 |
| Apr 28, 2025 | 42.78 | 42.80 | 41.97 | 42.56 | 42.08 | -0.12% | 98,980 |
| Apr 25, 2025 | 42.80 | 42.85 | 42.60 | 42.61 | 42.13 | -0.21% | 123,486 |
| Apr 24, 2025 | 42.59 | 43.00 | 42.39 | 42.70 | 42.22 | -0.93% | 79,716 |
| Apr 23, 2025 | 43.80 | 43.80 | 42.81 | 43.10 | 42.18 | 0.72% | 159,673 |
| Apr 22, 2025 | 42.52 | 42.83 | 42.34 | 42.79 | 41.87 | 2.54% | 150,332 |
| Apr 21, 2025 | 41.76 | 42.22 | 41.31 | 41.73 | 40.84 | 2.63% | 180,506 |
| Apr 17, 2025 | 40.47 | 41.04 | 40.20 | 40.66 | 39.79 | 0.69% | 114,836 |
| Apr 16, 2025 | 40.50 | 40.93 | 39.96 | 40.38 | 39.52 | -1.27% | 92,452 |
| Apr 15, 2025 | 41.51 | 41.61 | 40.61 | 40.90 | 39.59 | -0.15% | 112,561 |
| Apr 14, 2025 | 40.99 | 41.19 | 40.39 | 40.96 | 39.65 | 1.51% | 72,604 |
| Apr 11, 2025 | 39.52 | 40.43 | 39.03 | 40.35 | 39.06 | 4.59% | 83,985 |
| Apr 10, 2025 | 39.36 | 39.36 | 37.58 | 38.58 | 37.34 | -1.76% | 92,493 |
| Apr 9, 2025 | 37.04 | 40.08 | 37.04 | 39.27 | 37.71 | 4.92% | 150,786 |
| Apr 8, 2025 | 38.90 | 38.91 | 36.75 | 37.43 | 35.94 | -0.32% | 150,647 |
| Apr 7, 2025 | 36.63 | 39.09 | 36.43 | 37.55 | 36.06 | -6.48% | 221,423 |
| Apr 4, 2025 | 39.32 | 40.80 | 39.15 | 40.15 | 38.56 | 2.24% | 171,356 |
| Apr 3, 2025 | 39.63 | 39.71 | 38.86 | 39.27 | 37.71 | -6.01% | 114,817 |
| Apr 2, 2025 | 41.00 | 41.78 | 40.60 | 41.78 | 39.83 | 1.98% | 73,153 |
| Apr 1, 2025 | 40.41 | 40.97 | 39.75 | 40.97 | 39.06 | 2.50% | 130,163 |
| Mar 31, 2025 | 39.92 | 40.21 | 39.17 | 39.97 | 38.11 | -0.79% | 78,249 |
| Mar 28, 2025 | 41.17 | 41.17 | 40.00 | 40.29 | 38.41 | -2.85% | 85,049 |
| Mar 27, 2025 | 41.07 | 41.73 | 41.00 | 41.47 | 39.54 | -0.31% | 42,439 |
| Mar 26, 2025 | 42.01 | 42.08 | 41.30 | 41.60 | 39.35 | -0.93% | 63,624 |
| Mar 25, 2025 | 41.93 | 42.15 | 41.65 | 41.99 | 39.72 | 0.14% | 75,874 |
| Mar 24, 2025 | 42.00 | 42.00 | 41.35 | 41.93 | 39.66 | 2.27% | 120,802 |
| Mar 21, 2025 | 40.89 | 41.00 | 40.00 | 41.00 | 38.78 | 1.16% | 76,860 |
| Mar 20, 2025 | 40.99 | 41.43 | 40.14 | 40.53 | 38.34 | -2.48% | 98,770 |
| Mar 19, 2025 | 40.99 | 41.73 | 40.64 | 41.56 | 38.78 | 3.54% | 115,987 |
| Mar 18, 2025 | 41.05 | 41.05 | 39.48 | 40.14 | 37.45 | -2.22% | 62,768 |
| Mar 17, 2025 | 40.46 | 41.12 | 40.11 | 41.05 | 38.30 | -0.17% | 79,189 |
| Mar 14, 2025 | 40.39 | 41.28 | 40.02 | 41.12 | 38.36 | 6.20% | 53,887 |
| Mar 13, 2025 | 40.02 | 40.06 | 38.71 | 38.72 | 36.13 | -4.61% | 41,879 |
| Mar 12, 2025 | 41.18 | 41.18 | 39.43 | 40.59 | 37.56 | 0.37% | 40,721 |
| Mar 11, 2025 | 39.58 | 40.83 | 38.54 | 40.44 | 37.42 | 3.83% | 51,943 |
| Mar 10, 2025 | 40.80 | 41.23 | 37.73 | 38.95 | 36.04 | -8.46% | 178,936 |
| Mar 7, 2025 | 42.68 | 43.00 | 41.80 | 42.55 | 39.37 | 0.45% | 79,465 |
| Mar 6, 2025 | 42.47 | 42.65 | 41.85 | 42.36 | 39.19 | -0.80% | 43,632 |
| Mar 5, 2025 | 42.50 | 42.80 | 41.99 | 42.70 | 39.28 | 2.52% | 66,294 |
| Mar 4, 2025 | 40.00 | 42.28 | 39.61 | 41.65 | 38.32 | 1.09% | 109,759 |
| Mar 3, 2025 | 43.60 | 43.60 | 41.00 | 41.20 | 37.90 | 1.43% | 133,732 |