Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
21.97
-0.14 (-0.61%)
At close: Apr 28, 2026, 4:00 PM EDT
22.04
+0.07 (0.34%)
After-hours: Apr 28, 2026, 5:50 PM EDT
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.21 | 22.21 | 21.76 | 21.97 | 21.97 | -0.61% | 6,379 |
| Apr 27, 2026 | 22.36 | 22.39 | 21.98 | 22.11 | 22.11 | -0.43% | 10,571 |
| Apr 24, 2026 | 22.52 | 22.52 | 22.18 | 22.20 | 22.20 | -0.89% | 4,874 |
| Apr 23, 2026 | 22.21 | 22.48 | 22.05 | 22.40 | 22.40 | -0.58% | 5,894 |
| Apr 22, 2026 | 22.37 | 22.64 | 22.35 | 22.53 | 22.53 | 4.21% | 155,061 |
| Apr 21, 2026 | 21.85 | 21.97 | 21.59 | 21.62 | 21.47 | -1.32% | 137,380 |
| Apr 20, 2026 | 21.72 | 21.97 | 21.52 | 21.91 | 21.76 | -1.62% | 213,348 |
| Apr 17, 2026 | 22.18 | 22.32 | 22.16 | 22.27 | 22.12 | 1.74% | 170,339 |
| Apr 16, 2026 | 22.21 | 22.21 | 21.42 | 21.89 | 21.74 | 0.64% | 135,918 |
| Apr 15, 2026 | 21.59 | 21.80 | 21.46 | 21.75 | 21.60 | 0.23% | 91,316 |
| Apr 14, 2026 | 21.76 | 22.05 | 21.65 | 21.70 | 21.36 | 0.98% | 99,430 |
| Apr 13, 2026 | 21.00 | 21.55 | 20.85 | 21.49 | 21.15 | -0.09% | 147,643 |
| Apr 10, 2026 | 21.50 | 21.52 | 21.48 | 21.51 | 21.17 | 0.09% | 109,566 |
| Apr 9, 2026 | 21.35 | 21.56 | 21.35 | 21.49 | 21.15 | 1.13% | 116,541 |
| Apr 8, 2026 | 21.32 | 21.42 | 21.25 | 21.25 | 20.92 | 0.52% | 58,345 |
| Apr 7, 2026 | 20.95 | 21.14 | 20.81 | 21.14 | 20.65 | 0.38% | 59,228 |
| Apr 6, 2026 | 21.10 | 21.26 | 21.06 | 21.06 | 20.57 | 2.14% | 88,704 |
| Apr 2, 2026 | 20.36 | 20.72 | 20.22 | 20.62 | 20.14 | -1.33% | 141,798 |
| Apr 1, 2026 | 20.95 | 21.07 | 20.82 | 20.90 | 20.41 | -0.78% | 81,901 |
| Mar 31, 2026 | 20.63 | 21.06 | 20.55 | 21.06 | 20.43 | 2.23% | 96,124 |
| Mar 30, 2026 | 20.76 | 20.85 | 20.43 | 20.60 | 19.98 | 1.33% | 181,811 |
| Mar 27, 2026 | 20.56 | 20.56 | 20.16 | 20.33 | 19.72 | -3.65% | 142,212 |
| Mar 26, 2026 | 21.39 | 21.49 | 20.97 | 21.10 | 20.47 | -3.08% | 81,086 |
| Mar 25, 2026 | 21.93 | 22.07 | 21.72 | 21.77 | 21.12 | 1.59% | 62,998 |
| Mar 24, 2026 | 21.79 | 21.87 | 21.35 | 21.43 | 20.62 | -1.94% | 103,384 |
| Mar 23, 2026 | 21.88 | 22.08 | 21.68 | 21.86 | 21.03 | -0.02% | 120,704 |
| Mar 20, 2026 | 21.86 | 21.87 | 21.49 | 21.86 | 21.04 | 0.64% | 89,604 |
| Mar 19, 2026 | 21.49 | 21.86 | 21.29 | 21.72 | 20.90 | -1.85% | 148,480 |
| Mar 18, 2026 | 22.40 | 22.48 | 21.89 | 22.13 | 21.30 | -4.36% | 176,667 |
| Mar 17, 2026 | 22.79 | 23.14 | 22.74 | 23.14 | 22.11 | 2.30% | 90,493 |
| Mar 16, 2026 | 22.72 | 22.88 | 22.57 | 22.62 | 21.61 | 2.63% | 310,381 |
| Mar 13, 2026 | 22.37 | 22.50 | 22.00 | 22.04 | 21.06 | 0.82% | 105,820 |
| Mar 12, 2026 | 21.72 | 21.86 | 21.50 | 21.86 | 20.89 | 0.23% | 95,337 |
| Mar 11, 2026 | 21.67 | 21.93 | 21.60 | 21.81 | 20.84 | 0.51% | 113,048 |
| Mar 10, 2026 | 21.85 | 22.12 | 21.55 | 21.70 | 20.58 | 1.24% | 79,789 |
| Mar 9, 2026 | 21.30 | 21.55 | 21.24 | 21.43 | 20.33 | 0.96% | 141,291 |
| Mar 6, 2026 | 21.27 | 21.35 | 21.04 | 21.23 | 20.14 | -1.71% | 129,547 |
| Mar 5, 2026 | 21.52 | 21.60 | 21.36 | 21.60 | 20.49 | 1.03% | 108,266 |
| Mar 4, 2026 | 21.34 | 21.60 | 21.31 | 21.38 | 20.28 | 0.75% | 84,907 |
| Mar 3, 2026 | 20.84 | 21.22 | 20.60 | 21.22 | 19.97 | 1.00% | 195,573 |
| Mar 2, 2026 | 20.31 | 21.33 | 20.26 | 21.01 | 19.77 | 2.66% | 129,329 |
| Feb 27, 2026 | 20.57 | 20.65 | 20.30 | 20.47 | 19.26 | -2.08% | 92,469 |
| Feb 26, 2026 | 20.99 | 21.20 | 20.72 | 20.90 | 19.67 | -2.36% | 203,686 |
| Feb 25, 2026 | 20.66 | 21.49 | 20.57 | 21.41 | 20.14 | 6.33% | 110,971 |
| Feb 24, 2026 | 19.76 | 20.31 | 19.71 | 20.13 | 18.79 | 0.30% | 267,357 |
| Feb 23, 2026 | 20.57 | 20.76 | 20.05 | 20.07 | 18.73 | -4.88% | 240,697 |
| Feb 20, 2026 | 20.91 | 21.29 | 20.87 | 21.10 | 19.69 | 1.34% | 101,612 |
| Feb 19, 2026 | 20.58 | 20.98 | 20.54 | 20.82 | 19.43 | -0.19% | 185,849 |
| Feb 18, 2026 | 21.00 | 21.37 | 20.60 | 20.86 | 19.47 | -2.57% | 206,593 |
| Feb 17, 2026 | 21.38 | 21.50 | 21.00 | 21.41 | 19.79 | -0.83% | 122,241 |
| Feb 13, 2026 | 21.15 | 21.76 | 20.96 | 21.59 | 19.95 | 5.83% | 124,256 |
| Feb 12, 2026 | 21.28 | 21.43 | 20.40 | 20.40 | 18.85 | -3.13% | 206,053 |
| Feb 11, 2026 | 21.00 | 21.40 | 20.59 | 21.06 | 19.46 | -3.92% | 246,835 |
| Feb 10, 2026 | 21.92 | 22.13 | 21.50 | 21.92 | 20.07 | -1.88% | 392,750 |
| Feb 9, 2026 | 21.71 | 22.39 | 21.59 | 22.34 | 20.45 | 0.72% | 208,478 |
| Feb 6, 2026 | 21.02 | 22.45 | 21.01 | 22.18 | 20.31 | 12.02% | 206,180 |
| Feb 5, 2026 | 21.91 | 22.22 | 19.54 | 19.80 | 18.13 | -14.32% | 632,355 |
| Feb 4, 2026 | 23.20 | 23.76 | 22.65 | 23.11 | 21.16 | -4.35% | 245,720 |
| Feb 3, 2026 | 24.77 | 24.85 | 23.16 | 24.16 | 21.92 | -2.78% | 295,894 |
| Feb 2, 2026 | 24.75 | 25.15 | 24.61 | 24.85 | 22.54 | -5.87% | 337,925 |
| Jan 30, 2026 | 26.07 | 26.64 | 25.80 | 26.40 | 23.95 | -1.31% | 195,835 |
| Jan 29, 2026 | 27.64 | 27.72 | 26.19 | 26.75 | 24.27 | -4.72% | 256,598 |
| Jan 28, 2026 | 28.27 | 28.37 | 28.00 | 28.08 | 25.47 | -1.18% | 66,370 |
| Jan 27, 2026 | 28.05 | 28.41 | 27.74 | 28.41 | 25.56 | 1.94% | 146,463 |
| Jan 26, 2026 | 27.90 | 28.15 | 27.68 | 27.87 | 25.07 | -1.69% | 160,607 |
| Jan 23, 2026 | 28.36 | 28.85 | 28.00 | 28.35 | 25.51 | 0.04% | 120,895 |
| Jan 22, 2026 | 28.37 | 28.44 | 27.98 | 28.34 | 25.50 | 0.11% | 135,881 |
| Jan 21, 2026 | 28.12 | 28.61 | 27.59 | 28.31 | 25.47 | -0.35% | 313,106 |
| Jan 20, 2026 | 29.00 | 29.08 | 28.41 | 28.41 | 25.38 | -6.24% | 278,837 |
| Jan 16, 2026 | 30.36 | 30.36 | 30.25 | 30.30 | 27.07 | 0.17% | 105,754 |
| Jan 15, 2026 | 30.31 | 30.31 | 30.22 | 30.25 | 27.03 | -0.07% | 150,744 |
| Jan 14, 2026 | 30.20 | 30.30 | 30.16 | 30.27 | 27.05 | -0.10% | 181,182 |
| Jan 13, 2026 | 29.80 | 30.32 | 29.76 | 30.30 | 26.82 | 2.11% | 162,281 |
| Jan 12, 2026 | 29.30 | 29.90 | 29.30 | 29.68 | 26.27 | 0.87% | 146,670 |
| Jan 9, 2026 | 29.38 | 29.81 | 29.26 | 29.42 | 26.04 | -0.17% | 210,751 |
| Jan 8, 2026 | 28.95 | 29.57 | 28.94 | 29.47 | 26.09 | 0.15% | 170,033 |
| Jan 7, 2026 | 29.61 | 29.69 | 29.34 | 29.43 | 26.05 | -1.42% | 132,872 |
| Jan 6, 2026 | 30.06 | 30.06 | 29.59 | 29.85 | 26.25 | -0.43% | 184,683 |
| Jan 5, 2026 | 29.79 | 30.04 | 29.74 | 29.98 | 26.36 | 2.18% | 207,602 |
| Jan 2, 2026 | 28.90 | 29.36 | 28.76 | 29.34 | 25.80 | 3.13% | 251,900 |
| Dec 31, 2025 | 28.81 | 28.81 | 28.27 | 28.45 | 25.02 | -4.69% | 190,638 |
| Dec 30, 2025 | 29.87 | 30.19 | 29.80 | 29.85 | 25.03 | 0.84% | 221,728 |
| Dec 29, 2025 | 29.67 | 29.84 | 29.55 | 29.60 | 24.82 | -0.34% | 145,556 |
| Dec 26, 2025 | 30.18 | 30.18 | 29.34 | 29.70 | 24.90 | 0.37% | 213,018 |
| Dec 24, 2025 | 29.85 | 29.85 | 29.25 | 29.59 | 24.81 | -3.30% | 128,129 |
| Dec 23, 2025 | 30.55 | 30.76 | 30.19 | 30.60 | 24.94 | - | 135,218 |
| Dec 22, 2025 | 31.25 | 31.40 | 30.60 | 30.60 | 24.94 | -0.20% | 182,169 |
| Dec 19, 2025 | 30.72 | 31.19 | 30.32 | 30.66 | 24.99 | 3.90% | 134,836 |
| Dec 18, 2025 | 30.84 | 31.16 | 29.42 | 29.51 | 24.05 | -1.30% | 137,920 |
| Dec 17, 2025 | 30.56 | 31.46 | 29.75 | 29.90 | 24.37 | -2.80% | 98,885 |
| Dec 16, 2025 | 30.54 | 30.90 | 30.50 | 30.76 | 24.90 | 1.25% | 166,134 |
| Dec 15, 2025 | 31.39 | 31.50 | 29.90 | 30.38 | 24.59 | -3.91% | 247,328 |
| Dec 12, 2025 | 32.27 | 32.44 | 31.37 | 31.62 | 25.59 | -1.73% | 108,479 |
| Dec 11, 2025 | 31.50 | 32.17 | 31.30 | 32.17 | 26.04 | 0.06% | 148,505 |
| Dec 10, 2025 | 31.91 | 32.54 | 31.88 | 32.15 | 26.02 | -1.41% | 426,559 |
| Dec 9, 2025 | 31.65 | 32.62 | 31.64 | 32.61 | 26.22 | 3.07% | 158,116 |
| Dec 8, 2025 | 31.90 | 32.03 | 31.45 | 31.64 | 25.44 | 0.96% | 131,123 |
| Dec 5, 2025 | 31.77 | 32.08 | 30.95 | 31.34 | 25.20 | -3.51% | 141,305 |
| Dec 4, 2025 | 32.50 | 32.60 | 31.96 | 32.48 | 26.12 | -0.12% | 97,787 |
| Dec 3, 2025 | 32.26 | 32.57 | 32.11 | 32.52 | 26.15 | 1.49% | 110,651 |