Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
21.24
-0.36 (-1.67%)
Mar 6, 2026, 1:35 PM EST - Market open
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.27 | 21.35 | 21.05 | 21.06 | - | -2.50% | 114,178 |
| Mar 5, 2026 | 21.38 | 21.60 | 21.37 | 21.60 | 21.60 | 1.03% | 17,973 |
| Mar 4, 2026 | 21.34 | 21.60 | 21.31 | 21.38 | 21.38 | 0.75% | 84,889 |
| Mar 3, 2026 | 20.84 | 21.22 | 20.60 | 21.22 | 21.05 | 1.00% | 195,573 |
| Mar 2, 2026 | 20.31 | 21.33 | 20.26 | 21.01 | 20.85 | 2.66% | 129,329 |
| Feb 27, 2026 | 20.57 | 20.65 | 20.30 | 20.47 | 20.31 | -2.08% | 92,469 |
| Feb 26, 2026 | 20.99 | 21.20 | 20.72 | 20.90 | 20.74 | -2.36% | 203,686 |
| Feb 25, 2026 | 20.66 | 21.49 | 20.57 | 21.41 | 21.24 | 6.33% | 110,971 |
| Feb 24, 2026 | 19.76 | 20.31 | 19.71 | 20.13 | 19.81 | 0.30% | 267,357 |
| Feb 23, 2026 | 20.57 | 20.76 | 20.05 | 20.07 | 19.75 | -4.88% | 240,697 |
| Feb 20, 2026 | 20.91 | 21.29 | 20.87 | 21.10 | 20.76 | 1.34% | 101,612 |
| Feb 19, 2026 | 20.58 | 20.98 | 20.54 | 20.82 | 20.49 | -0.19% | 185,849 |
| Feb 18, 2026 | 21.00 | 21.37 | 20.60 | 20.86 | 20.53 | -2.57% | 206,593 |
| Feb 17, 2026 | 21.38 | 21.50 | 21.00 | 21.41 | 20.86 | -0.83% | 122,241 |
| Feb 13, 2026 | 21.15 | 21.76 | 20.96 | 21.59 | 21.04 | 5.83% | 124,256 |
| Feb 12, 2026 | 21.28 | 21.43 | 20.40 | 20.40 | 19.88 | -3.13% | 206,053 |
| Feb 11, 2026 | 21.00 | 21.40 | 20.59 | 21.06 | 20.52 | -3.92% | 246,835 |
| Feb 10, 2026 | 21.92 | 22.13 | 21.50 | 21.92 | 21.16 | -1.88% | 392,750 |
| Feb 9, 2026 | 21.71 | 22.39 | 21.59 | 22.34 | 21.56 | 0.72% | 208,478 |
| Feb 6, 2026 | 21.02 | 22.45 | 21.01 | 22.18 | 21.41 | 12.02% | 206,180 |
| Feb 5, 2026 | 21.91 | 22.22 | 19.54 | 19.80 | 19.11 | -14.32% | 632,355 |
| Feb 4, 2026 | 23.20 | 23.76 | 22.65 | 23.11 | 22.30 | -4.35% | 245,720 |
| Feb 3, 2026 | 24.77 | 24.85 | 23.16 | 24.16 | 23.11 | -2.78% | 295,894 |
| Feb 2, 2026 | 24.75 | 25.15 | 24.61 | 24.85 | 23.77 | -5.87% | 337,925 |
| Jan 30, 2026 | 26.07 | 26.64 | 25.80 | 26.40 | 25.25 | -1.31% | 195,835 |
| Jan 29, 2026 | 27.64 | 27.72 | 26.19 | 26.75 | 25.58 | -4.72% | 256,598 |
| Jan 28, 2026 | 28.27 | 28.37 | 28.00 | 28.08 | 26.85 | -1.18% | 66,370 |
| Jan 27, 2026 | 28.05 | 28.41 | 27.74 | 28.41 | 26.95 | 1.94% | 146,463 |
| Jan 26, 2026 | 27.90 | 28.15 | 27.68 | 27.87 | 26.43 | -1.69% | 160,607 |
| Jan 23, 2026 | 28.36 | 28.85 | 28.00 | 28.35 | 26.89 | 0.04% | 120,895 |
| Jan 22, 2026 | 28.37 | 28.44 | 27.98 | 28.34 | 26.88 | 0.11% | 135,881 |
| Jan 21, 2026 | 28.12 | 28.61 | 27.59 | 28.31 | 26.85 | -0.35% | 313,106 |
| Jan 20, 2026 | 29.00 | 29.08 | 28.41 | 28.41 | 26.76 | -6.24% | 278,837 |
| Jan 16, 2026 | 30.36 | 30.36 | 30.25 | 30.30 | 28.54 | 0.17% | 105,754 |
| Jan 15, 2026 | 30.31 | 30.31 | 30.22 | 30.25 | 28.49 | -0.07% | 150,744 |
| Jan 14, 2026 | 30.20 | 30.30 | 30.16 | 30.27 | 28.51 | -0.10% | 181,182 |
| Jan 13, 2026 | 29.80 | 30.32 | 29.76 | 30.30 | 28.28 | 2.11% | 162,281 |
| Jan 12, 2026 | 29.30 | 29.90 | 29.30 | 29.68 | 27.69 | 0.87% | 146,670 |
| Jan 9, 2026 | 29.38 | 29.81 | 29.26 | 29.42 | 27.45 | -0.17% | 210,751 |
| Jan 8, 2026 | 28.95 | 29.57 | 28.94 | 29.47 | 27.50 | 0.15% | 170,033 |
| Jan 7, 2026 | 29.61 | 29.69 | 29.34 | 29.43 | 27.46 | -1.42% | 132,872 |
| Jan 6, 2026 | 30.06 | 30.06 | 29.59 | 29.85 | 27.67 | -0.43% | 184,683 |
| Jan 5, 2026 | 29.79 | 30.04 | 29.74 | 29.98 | 27.79 | 2.18% | 207,602 |
| Jan 2, 2026 | 28.90 | 29.36 | 28.76 | 29.34 | 27.20 | 3.13% | 251,900 |
| Dec 31, 2025 | 28.81 | 28.81 | 28.27 | 28.45 | 26.37 | -4.69% | 190,638 |
| Dec 30, 2025 | 29.87 | 30.19 | 29.80 | 29.85 | 26.39 | 0.84% | 221,728 |
| Dec 29, 2025 | 29.67 | 29.84 | 29.55 | 29.60 | 26.17 | -0.34% | 145,556 |
| Dec 26, 2025 | 30.18 | 30.18 | 29.34 | 29.70 | 26.26 | 0.37% | 213,018 |
| Dec 24, 2025 | 29.85 | 29.85 | 29.25 | 29.59 | 26.16 | -3.30% | 128,129 |
| Dec 23, 2025 | 30.55 | 30.76 | 30.19 | 30.60 | 26.29 | - | 135,218 |
| Dec 22, 2025 | 31.25 | 31.40 | 30.60 | 30.60 | 26.29 | -0.20% | 182,169 |
| Dec 19, 2025 | 30.72 | 31.19 | 30.32 | 30.66 | 26.34 | 3.90% | 134,836 |
| Dec 18, 2025 | 30.84 | 31.16 | 29.42 | 29.51 | 25.35 | -1.30% | 137,920 |
| Dec 17, 2025 | 30.56 | 31.46 | 29.75 | 29.90 | 25.69 | -2.80% | 98,885 |
| Dec 16, 2025 | 30.54 | 30.90 | 30.50 | 30.76 | 26.25 | 1.25% | 166,134 |
| Dec 15, 2025 | 31.39 | 31.50 | 29.90 | 30.38 | 25.92 | -3.91% | 247,328 |
| Dec 12, 2025 | 32.27 | 32.44 | 31.37 | 31.62 | 26.98 | -1.73% | 108,479 |
| Dec 11, 2025 | 31.50 | 32.17 | 31.30 | 32.17 | 27.45 | 0.06% | 148,505 |
| Dec 10, 2025 | 31.91 | 32.54 | 31.88 | 32.15 | 27.43 | -1.41% | 426,559 |
| Dec 9, 2025 | 31.65 | 32.62 | 31.64 | 32.61 | 27.64 | 3.07% | 158,116 |
| Dec 8, 2025 | 31.90 | 32.03 | 31.45 | 31.64 | 26.82 | 0.96% | 131,123 |
| Dec 5, 2025 | 31.77 | 32.08 | 30.95 | 31.34 | 26.57 | -3.51% | 141,305 |
| Dec 4, 2025 | 32.50 | 32.60 | 31.96 | 32.48 | 27.53 | -0.12% | 97,787 |
| Dec 3, 2025 | 32.26 | 32.57 | 32.11 | 32.52 | 27.57 | 1.49% | 110,651 |
| Dec 2, 2025 | 31.23 | 32.38 | 31.20 | 32.04 | 26.99 | 6.13% | 209,473 |
| Dec 1, 2025 | 30.46 | 30.88 | 29.65 | 30.19 | 25.43 | -5.30% | 290,010 |
| Nov 28, 2025 | 32.35 | 32.35 | 31.77 | 31.88 | 26.86 | 2.38% | 136,399 |
| Nov 26, 2025 | 30.57 | 31.47 | 30.41 | 31.14 | 26.23 | 0.81% | 148,211 |
| Nov 25, 2025 | 30.79 | 31.07 | 30.40 | 30.89 | 25.83 | -1.31% | 93,327 |
| Nov 24, 2025 | 30.24 | 31.30 | 30.10 | 31.30 | 26.18 | 5.32% | 91,018 |
| Nov 21, 2025 | 29.43 | 30.10 | 29.06 | 29.72 | 24.85 | -1.33% | 352,209 |
| Nov 20, 2025 | 31.65 | 32.24 | 30.12 | 30.12 | 25.19 | -4.20% | 382,271 |
| Nov 19, 2025 | 32.21 | 32.48 | 31.11 | 31.44 | 26.29 | -5.33% | 264,302 |
| Nov 18, 2025 | 32.51 | 33.25 | 32.28 | 33.21 | 27.54 | 1.81% | 204,703 |
| Nov 17, 2025 | 33.20 | 33.83 | 32.28 | 32.62 | 27.05 | -1.72% | 263,665 |
| Nov 14, 2025 | 33.67 | 34.40 | 33.19 | 33.19 | 27.52 | -4.87% | 236,557 |
| Nov 13, 2025 | 36.18 | 36.50 | 34.60 | 34.89 | 28.93 | -2.95% | 231,344 |
| Nov 12, 2025 | 36.78 | 36.99 | 35.69 | 35.95 | 29.81 | -2.23% | 129,595 |
| Nov 11, 2025 | 37.09 | 37.20 | 36.58 | 36.77 | 30.24 | -1.87% | 136,756 |
| Nov 10, 2025 | 37.60 | 37.60 | 36.75 | 37.47 | 30.82 | 1.82% | 150,118 |
| Nov 7, 2025 | 35.60 | 36.87 | 35.25 | 36.80 | 30.26 | 2.91% | 181,078 |
| Nov 6, 2025 | 36.49 | 36.56 | 35.58 | 35.76 | 29.41 | -2.93% | 235,119 |
| Nov 5, 2025 | 36.39 | 37.08 | 36.25 | 36.84 | 30.30 | 2.02% | 133,785 |
| Nov 4, 2025 | 37.26 | 37.49 | 35.65 | 36.11 | 29.45 | -5.31% | 330,036 |
| Nov 3, 2025 | 38.40 | 38.62 | 37.62 | 38.14 | 31.10 | -2.47% | 241,975 |
| Oct 31, 2025 | 39.12 | 39.48 | 38.65 | 39.10 | 31.89 | 3.21% | 190,660 |
| Oct 30, 2025 | 38.50 | 38.58 | 37.78 | 37.89 | 30.90 | -3.11% | 222,917 |
| Oct 29, 2025 | 39.99 | 40.10 | 38.90 | 39.10 | 31.89 | -3.00% | 150,311 |
| Oct 28, 2025 | 40.65 | 40.80 | 40.27 | 40.31 | 32.63 | -0.47% | 153,932 |
| Oct 27, 2025 | 40.39 | 40.67 | 40.39 | 40.50 | 32.79 | 2.56% | 203,699 |
| Oct 24, 2025 | 39.50 | 39.53 | 39.12 | 39.49 | 31.97 | 0.84% | 151,137 |
| Oct 23, 2025 | 38.69 | 39.37 | 38.57 | 39.16 | 31.70 | 2.11% | 160,389 |
| Oct 22, 2025 | 38.48 | 38.91 | 38.23 | 38.35 | 31.05 | -3.08% | 163,053 |
| Oct 21, 2025 | 38.78 | 39.83 | 38.74 | 39.57 | 31.74 | 1.46% | 168,551 |
| Oct 20, 2025 | 39.15 | 39.45 | 39.00 | 39.00 | 31.28 | 2.36% | 200,408 |
| Oct 17, 2025 | 37.75 | 38.50 | 37.45 | 38.10 | 30.56 | -1.98% | 382,855 |
| Oct 16, 2025 | 39.80 | 39.98 | 38.56 | 38.87 | 31.17 | -2.48% | 326,107 |
| Oct 15, 2025 | 40.00 | 40.31 | 39.46 | 39.86 | 31.97 | -2.11% | 225,479 |
| Oct 14, 2025 | 40.30 | 41.09 | 39.73 | 40.72 | 32.35 | -2.75% | 272,780 |
| Oct 13, 2025 | 41.50 | 42.00 | 41.14 | 41.87 | 33.26 | 0.12% | 290,570 |