Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
48.43
-0.16 (-0.33%)
At close: Aug 13, 2025, 4:00 PM
48.31
-0.12 (-0.25%)
Pre-market: Aug 14, 2025, 4:51 AM EDT
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 48.85 | 48.85 | 48.25 | 48.43 | 48.43 | -0.33% | 141,382 |
| Aug 12, 2025 | 48.55 | 48.65 | 48.37 | 48.59 | 48.25 | -0.12% | 289,302 |
| Aug 11, 2025 | 48.48 | 48.77 | 48.25 | 48.65 | 48.31 | 1.25% | 256,194 |
| Aug 8, 2025 | 47.66 | 48.05 | 47.50 | 48.05 | 47.71 | 0.67% | 156,911 |
| Aug 7, 2025 | 47.48 | 47.73 | 47.33 | 47.73 | 47.40 | 0.91% | 172,641 |
| Aug 6, 2025 | 46.95 | 47.30 | 46.49 | 47.30 | 46.97 | 0.49% | 132,539 |
| Aug 5, 2025 | 47.21 | 47.78 | 46.63 | 47.07 | 46.24 | -0.49% | 230,381 |
| Aug 4, 2025 | 47.16 | 47.55 | 47.00 | 47.30 | 46.47 | 2.05% | 166,521 |
| Aug 1, 2025 | 47.54 | 47.74 | 46.27 | 46.35 | 45.54 | -3.70% | 197,567 |
| Jul 31, 2025 | 48.51 | 48.80 | 48.10 | 48.13 | 47.29 | 0.19% | 152,932 |
| Jul 30, 2025 | 48.14 | 48.73 | 47.51 | 48.04 | 47.20 | -1.11% | 267,139 |
| Jul 29, 2025 | 49.01 | 49.15 | 48.43 | 48.58 | 47.30 | -0.09% | 233,095 |
| Jul 28, 2025 | 48.50 | 49.00 | 48.50 | 48.63 | 47.34 | 0.97% | 193,769 |
| Jul 25, 2025 | 48.19 | 48.25 | 47.43 | 48.16 | 46.89 | -1.49% | 273,142 |
| Jul 24, 2025 | 48.72 | 49.21 | 48.56 | 48.89 | 47.60 | 0.35% | 198,102 |
| Jul 23, 2025 | 48.71 | 48.72 | 48.26 | 48.72 | 47.43 | -0.98% | 197,028 |
| Jul 22, 2025 | 49.08 | 49.52 | 48.83 | 49.20 | 47.39 | 1.59% | 258,487 |
| Jul 21, 2025 | 49.08 | 49.18 | 48.26 | 48.43 | 46.65 | -0.90% | 197,123 |
| Jul 18, 2025 | 49.54 | 49.54 | 48.57 | 48.87 | 47.07 | -1.47% | 346,385 |
| Jul 17, 2025 | 48.80 | 49.60 | 48.50 | 49.60 | 47.77 | 1.04% | 196,532 |
| Jul 16, 2025 | 48.95 | 49.24 | 48.62 | 49.09 | 47.28 | 1.11% | 208,409 |
| Jul 15, 2025 | 49.00 | 49.21 | 48.28 | 48.55 | 46.34 | -1.66% | 224,431 |
| Jul 14, 2025 | 49.71 | 49.80 | 49.16 | 49.37 | 47.12 | 1.23% | 255,140 |
| Jul 11, 2025 | 48.93 | 48.98 | 48.51 | 48.77 | 46.55 | 0.68% | 253,439 |
| Jul 10, 2025 | 47.71 | 48.59 | 47.49 | 48.44 | 46.23 | 1.34% | 139,175 |
| Jul 9, 2025 | 47.30 | 47.87 | 46.74 | 47.80 | 45.62 | 0.57% | 181,594 |
| Jul 8, 2025 | 47.25 | 47.53 | 46.80 | 47.53 | 45.07 | 1.62% | 173,459 |
| Jul 7, 2025 | 47.26 | 47.30 | 46.50 | 46.77 | 44.35 | -0.91% | 246,843 |
| Jul 3, 2025 | 46.97 | 47.50 | 46.97 | 47.20 | 44.76 | 0.49% | 149,600 |
| Jul 2, 2025 | 46.18 | 47.13 | 46.17 | 46.97 | 44.54 | 2.78% | 138,183 |
| Jul 1, 2025 | 46.51 | 46.55 | 45.50 | 45.70 | 43.08 | -2.02% | 285,369 |
| Jun 30, 2025 | 46.75 | 46.75 | 46.16 | 46.64 | 43.97 | 0.95% | 151,170 |
| Jun 27, 2025 | 46.36 | 46.36 | 45.81 | 46.20 | 43.55 | 0.35% | 122,790 |
| Jun 26, 2025 | 45.96 | 46.16 | 45.81 | 46.04 | 43.40 | -0.56% | 78,823 |
| Jun 25, 2025 | 45.86 | 46.32 | 45.86 | 46.30 | 43.39 | 1.58% | 107,066 |
| Jun 24, 2025 | 45.38 | 45.81 | 45.13 | 45.58 | 42.71 | 1.85% | 165,536 |
| Jun 23, 2025 | 43.87 | 44.75 | 43.40 | 44.75 | 41.94 | 0.20% | 214,207 |
| Jun 20, 2025 | 45.70 | 45.82 | 44.21 | 44.66 | 41.85 | -0.22% | 195,125 |
| Jun 18, 2025 | 45.57 | 45.62 | 44.70 | 44.76 | 41.94 | -1.93% | 216,616 |
| Jun 17, 2025 | 46.19 | 46.41 | 44.90 | 45.64 | 42.58 | -2.71% | 158,415 |
| Jun 16, 2025 | 46.25 | 46.91 | 45.93 | 46.91 | 43.76 | 3.14% | 147,524 |
| Jun 13, 2025 | 45.50 | 45.89 | 45.08 | 45.48 | 42.43 | -1.53% | 116,494 |
| Jun 12, 2025 | 46.56 | 46.78 | 46.00 | 46.19 | 43.09 | -2.12% | 92,966 |
| Jun 11, 2025 | 47.09 | 47.32 | 46.81 | 47.19 | 43.83 | 0.23% | 122,772 |
| Jun 10, 2025 | 47.20 | 47.20 | 46.60 | 47.08 | 43.73 | 0.81% | 102,589 |
| Jun 9, 2025 | 46.30 | 46.73 | 46.16 | 46.70 | 43.38 | 3.32% | 113,468 |
| Jun 6, 2025 | 44.94 | 45.55 | 44.90 | 45.20 | 41.98 | 2.70% | 138,664 |
| Jun 5, 2025 | 45.75 | 45.79 | 43.92 | 44.01 | 40.88 | -4.12% | 153,935 |
| Jun 4, 2025 | 45.97 | 46.07 | 45.46 | 45.90 | 42.23 | -1.03% | 146,833 |
| Jun 3, 2025 | 46.10 | 46.45 | 45.74 | 46.38 | 42.67 | 1.40% | 130,143 |