Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
31.34
-1.14 (-3.51%)
At close: Dec 5, 2025, 4:00 PM EST
31.51
+0.17 (0.54%)
After-hours: Dec 5, 2025, 8:00 PM EST
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.77 | 32.08 | 30.95 | 31.34 | 31.34 | -3.51% | 140,391 |
| Dec 4, 2025 | 32.50 | 32.60 | 31.96 | 32.48 | 32.48 | -0.12% | 97,787 |
| Dec 3, 2025 | 32.26 | 32.57 | 32.11 | 32.52 | 32.52 | 1.49% | 110,651 |
| Dec 2, 2025 | 31.23 | 32.38 | 31.20 | 32.04 | 31.84 | 6.13% | 209,473 |
| Dec 1, 2025 | 30.46 | 30.88 | 29.65 | 30.19 | 30.00 | -5.30% | 290,010 |
| Nov 28, 2025 | 32.35 | 32.35 | 31.77 | 31.88 | 31.68 | 2.38% | 136,399 |
| Nov 26, 2025 | 30.57 | 31.47 | 30.41 | 31.14 | 30.95 | 0.81% | 148,211 |
| Nov 25, 2025 | 30.79 | 31.07 | 30.40 | 30.89 | 30.47 | -1.31% | 93,327 |
| Nov 24, 2025 | 30.24 | 31.30 | 30.10 | 31.30 | 30.88 | 5.32% | 91,018 |
| Nov 21, 2025 | 29.43 | 30.10 | 29.06 | 29.72 | 29.32 | -1.33% | 352,209 |
| Nov 20, 2025 | 31.65 | 32.24 | 30.12 | 30.12 | 29.72 | -4.20% | 382,271 |
| Nov 19, 2025 | 32.21 | 32.48 | 31.11 | 31.44 | 31.02 | -5.33% | 264,302 |
| Nov 18, 2025 | 32.51 | 33.25 | 32.28 | 33.21 | 32.49 | 1.81% | 204,703 |
| Nov 17, 2025 | 33.20 | 33.83 | 32.28 | 32.62 | 31.91 | -1.72% | 263,665 |
| Nov 14, 2025 | 33.67 | 34.40 | 33.19 | 33.19 | 32.47 | -4.87% | 236,557 |
| Nov 13, 2025 | 36.18 | 36.50 | 34.60 | 34.89 | 34.13 | -2.95% | 231,344 |
| Nov 12, 2025 | 36.78 | 36.99 | 35.69 | 35.95 | 35.17 | -2.23% | 129,595 |
| Nov 11, 2025 | 37.09 | 37.20 | 36.58 | 36.77 | 35.67 | -1.87% | 136,756 |
| Nov 10, 2025 | 37.60 | 37.60 | 36.75 | 37.47 | 36.35 | 1.82% | 150,118 |
| Nov 7, 2025 | 35.60 | 36.87 | 35.25 | 36.80 | 35.70 | 2.91% | 181,078 |
| Nov 6, 2025 | 36.49 | 36.56 | 35.58 | 35.76 | 34.69 | -2.93% | 235,119 |
| Nov 5, 2025 | 36.39 | 37.08 | 36.25 | 36.84 | 35.74 | 2.02% | 133,785 |
| Nov 4, 2025 | 37.26 | 37.49 | 35.65 | 36.11 | 34.74 | -5.31% | 330,036 |
| Nov 3, 2025 | 38.40 | 38.62 | 37.62 | 38.14 | 36.69 | -2.47% | 241,975 |
| Oct 31, 2025 | 39.12 | 39.48 | 38.65 | 39.10 | 37.62 | 3.21% | 190,660 |
| Oct 30, 2025 | 38.50 | 38.58 | 37.78 | 37.89 | 36.45 | -3.11% | 222,917 |
| Oct 29, 2025 | 39.99 | 40.10 | 38.90 | 39.10 | 37.62 | -3.00% | 150,311 |
| Oct 28, 2025 | 40.65 | 40.80 | 40.27 | 40.31 | 38.50 | -0.47% | 153,932 |
| Oct 27, 2025 | 40.39 | 40.67 | 40.39 | 40.50 | 38.68 | 2.56% | 203,699 |
| Oct 24, 2025 | 39.50 | 39.53 | 39.12 | 39.49 | 37.71 | 0.84% | 151,137 |
| Oct 23, 2025 | 38.69 | 39.37 | 38.57 | 39.16 | 37.40 | 2.11% | 160,389 |
| Oct 22, 2025 | 38.48 | 38.91 | 38.23 | 38.35 | 36.62 | -3.08% | 163,053 |
| Oct 21, 2025 | 38.78 | 39.83 | 38.74 | 39.57 | 37.44 | 1.46% | 168,551 |
| Oct 20, 2025 | 39.15 | 39.45 | 39.00 | 39.00 | 36.90 | 2.36% | 200,408 |
| Oct 17, 2025 | 37.75 | 38.50 | 37.45 | 38.10 | 36.05 | -1.98% | 382,855 |
| Oct 16, 2025 | 39.80 | 39.98 | 38.56 | 38.87 | 36.78 | -2.48% | 326,107 |
| Oct 15, 2025 | 40.00 | 40.31 | 39.46 | 39.86 | 37.71 | -2.11% | 225,479 |
| Oct 14, 2025 | 40.30 | 41.09 | 39.73 | 40.72 | 38.16 | -2.75% | 272,780 |
| Oct 13, 2025 | 41.50 | 42.00 | 41.14 | 41.87 | 39.24 | 0.12% | 290,570 |
| Oct 10, 2025 | 43.83 | 44.06 | 41.66 | 41.82 | 39.19 | -4.04% | 424,479 |
| Oct 9, 2025 | 44.25 | 44.30 | 43.10 | 43.58 | 40.84 | -1.60% | 247,702 |
| Oct 8, 2025 | 43.81 | 44.45 | 43.74 | 44.29 | 41.50 | 0.52% | 240,320 |
| Oct 7, 2025 | 44.84 | 44.93 | 43.73 | 44.06 | 40.93 | -1.81% | 281,088 |
| Oct 6, 2025 | 44.63 | 45.08 | 44.55 | 44.87 | 41.69 | 1.33% | 324,335 |
| Oct 3, 2025 | 44.41 | 44.41 | 44.19 | 44.28 | 41.14 | 0.20% | 263,335 |
| Oct 2, 2025 | 44.29 | 44.29 | 44.16 | 44.19 | 41.05 | 0.09% | 275,663 |
| Oct 1, 2025 | 44.37 | 44.42 | 44.15 | 44.15 | 41.02 | -1.43% | 240,598 |
| Sep 30, 2025 | 44.30 | 44.79 | 44.25 | 44.79 | 41.24 | 1.33% | 188,530 |
| Sep 29, 2025 | 44.22 | 44.63 | 44.02 | 44.20 | 40.70 | 1.77% | 225,769 |
| Sep 26, 2025 | 43.55 | 43.85 | 43.18 | 43.43 | 39.99 | 0.05% | 218,061 |
| Sep 25, 2025 | 44.49 | 44.50 | 43.15 | 43.41 | 39.97 | -3.77% | 348,775 |
| Sep 24, 2025 | 44.90 | 45.30 | 44.88 | 45.11 | 41.54 | 0.65% | 139,418 |
| Sep 23, 2025 | 45.42 | 45.54 | 44.75 | 44.82 | 40.89 | -0.29% | 263,984 |
| Sep 22, 2025 | 45.35 | 45.54 | 44.75 | 44.95 | 41.01 | -2.75% | 374,266 |
| Sep 19, 2025 | 46.70 | 46.70 | 45.80 | 46.22 | 42.17 | -1.03% | 276,470 |
| Sep 18, 2025 | 46.65 | 46.93 | 46.53 | 46.70 | 42.61 | 1.41% | 232,218 |
| Sep 17, 2025 | 46.30 | 46.44 | 45.63 | 46.05 | 42.01 | -1.39% | 241,178 |
| Sep 16, 2025 | 46.35 | 46.72 | 46.00 | 46.70 | 42.25 | 0.65% | 166,876 |
| Sep 15, 2025 | 46.55 | 46.55 | 45.85 | 46.40 | 41.97 | -0.49% | 308,021 |
| Sep 12, 2025 | 46.25 | 46.67 | 46.25 | 46.63 | 42.18 | 0.82% | 254,277 |
| Sep 11, 2025 | 45.82 | 46.25 | 45.82 | 46.25 | 41.84 | 1.31% | 173,083 |
| Sep 10, 2025 | 45.80 | 46.03 | 45.62 | 45.65 | 41.30 | 0.46% | 231,637 |
| Sep 9, 2025 | 45.95 | 46.00 | 45.15 | 45.44 | 40.76 | -0.50% | 304,843 |
| Sep 8, 2025 | 45.57 | 46.01 | 45.50 | 45.67 | 40.97 | 1.00% | 284,729 |
| Sep 5, 2025 | 45.50 | 45.53 | 44.84 | 45.22 | 40.56 | 1.03% | 259,888 |
| Sep 4, 2025 | 45.00 | 45.14 | 44.42 | 44.76 | 40.15 | -0.64% | 239,108 |
| Sep 3, 2025 | 44.93 | 45.11 | 44.70 | 45.05 | 40.41 | -0.16% | 189,751 |
| Sep 2, 2025 | 44.46 | 45.21 | 44.41 | 45.12 | 40.06 | 2.52% | 255,769 |
| Aug 29, 2025 | 45.50 | 45.67 | 44.01 | 44.01 | 39.07 | -4.60% | 765,713 |
| Aug 28, 2025 | 46.29 | 46.45 | 45.71 | 46.13 | 40.96 | 0.37% | 240,455 |
| Aug 27, 2025 | 45.66 | 46.01 | 45.42 | 45.96 | 40.80 | -0.04% | 178,066 |
| Aug 26, 2025 | 46.10 | 46.10 | 45.25 | 45.98 | 40.38 | 0.61% | 323,016 |
| Aug 25, 2025 | 47.81 | 47.81 | 45.67 | 45.70 | 40.13 | -4.47% | 368,384 |
| Aug 22, 2025 | 46.27 | 48.18 | 45.97 | 47.84 | 42.01 | 3.57% | 213,169 |
| Aug 21, 2025 | 46.73 | 46.80 | 45.91 | 46.19 | 40.57 | -1.32% | 199,261 |
| Aug 20, 2025 | 46.81 | 46.95 | 46.09 | 46.81 | 41.11 | -0.28% | 187,570 |
| Aug 19, 2025 | 48.15 | 48.15 | 46.70 | 46.94 | 40.80 | -2.35% | 276,501 |
| Aug 18, 2025 | 47.94 | 48.15 | 47.50 | 48.07 | 41.78 | 0.04% | 229,883 |
| Aug 15, 2025 | 48.21 | 48.33 | 47.93 | 48.05 | 41.76 | -0.21% | 114,850 |
| Aug 14, 2025 | 48.00 | 48.27 | 47.82 | 48.15 | 41.85 | -0.58% | 156,403 |
| Aug 13, 2025 | 48.85 | 48.85 | 48.25 | 48.43 | 42.09 | -0.33% | 146,360 |
| Aug 12, 2025 | 48.55 | 48.65 | 48.37 | 48.59 | 41.93 | -0.12% | 289,302 |
| Aug 11, 2025 | 48.48 | 48.77 | 48.25 | 48.65 | 41.99 | 1.25% | 256,194 |
| Aug 8, 2025 | 47.66 | 48.05 | 47.50 | 48.05 | 41.47 | 0.67% | 156,911 |
| Aug 7, 2025 | 47.48 | 47.73 | 47.33 | 47.73 | 41.19 | 0.91% | 172,641 |
| Aug 6, 2025 | 46.95 | 47.30 | 46.49 | 47.30 | 40.82 | 0.49% | 132,539 |
| Aug 5, 2025 | 47.21 | 47.78 | 46.63 | 47.07 | 40.19 | -0.49% | 230,381 |
| Aug 4, 2025 | 47.16 | 47.55 | 47.00 | 47.30 | 40.38 | 2.05% | 166,521 |
| Aug 1, 2025 | 47.54 | 47.74 | 46.27 | 46.35 | 39.57 | -3.70% | 197,567 |
| Jul 31, 2025 | 48.51 | 48.80 | 48.10 | 48.13 | 41.09 | 0.19% | 152,932 |
| Jul 30, 2025 | 48.14 | 48.73 | 47.51 | 48.04 | 41.01 | -1.11% | 267,139 |
| Jul 29, 2025 | 49.01 | 49.15 | 48.43 | 48.58 | 41.10 | -0.09% | 233,095 |
| Jul 28, 2025 | 48.50 | 49.00 | 48.50 | 48.63 | 41.14 | 0.97% | 193,769 |
| Jul 25, 2025 | 48.19 | 48.25 | 47.43 | 48.16 | 40.74 | -1.49% | 273,142 |
| Jul 24, 2025 | 48.72 | 49.21 | 48.56 | 48.89 | 41.36 | 0.35% | 198,102 |
| Jul 23, 2025 | 48.71 | 48.72 | 48.26 | 48.72 | 41.22 | -0.98% | 197,028 |
| Jul 22, 2025 | 49.08 | 49.52 | 48.83 | 49.20 | 41.18 | 1.59% | 258,487 |
| Jul 21, 2025 | 49.08 | 49.18 | 48.26 | 48.43 | 40.54 | -0.90% | 197,123 |
| Jul 18, 2025 | 49.54 | 49.54 | 48.57 | 48.87 | 40.90 | -1.47% | 346,385 |
| Jul 17, 2025 | 48.80 | 49.60 | 48.50 | 49.60 | 41.52 | 1.04% | 196,532 |