Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
BATS: YBTC · Real-Time Price · USD
16.72
-0.01 (-0.06%)
Jun 29, 2026, 11:30 AM EDT - Market open
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 16.76 | 16.85 | 16.56 | 16.68 | - | -0.30% | 31,747 |
| Jun 26, 2026 | 16.42 | 16.91 | 16.42 | 16.73 | 16.73 | 0.87% | 82,560 |
| Jun 25, 2026 | 17.00 | 17.13 | 16.30 | 16.59 | 16.59 | -0.86% | 219,811 |
| Jun 24, 2026 | 17.28 | 17.39 | 16.56 | 16.73 | 16.73 | -3.99% | 84,195 |
| Jun 23, 2026 | 17.44 | 17.77 | 17.37 | 17.53 | 17.43 | -2.45% | 70,256 |
| Jun 22, 2026 | 17.99 | 18.15 | 17.94 | 17.97 | 17.86 | 1.74% | 96,557 |
| Jun 18, 2026 | 18.06 | 18.06 | 17.46 | 17.66 | 17.56 | -1.66% | 81,323 |
| Jun 17, 2026 | 18.13 | 18.40 | 17.95 | 17.96 | 17.85 | -1.70% | 62,575 |
| Jun 16, 2026 | 18.48 | 18.50 | 18.38 | 18.40 | 18.16 | -0.33% | 67,562 |
| Jun 15, 2026 | 18.44 | 18.52 | 18.41 | 18.46 | 18.22 | 2.84% | 117,843 |
| Jun 12, 2026 | 17.86 | 18.14 | 17.74 | 17.95 | 17.72 | 0.37% | 70,807 |
| Jun 11, 2026 | 17.63 | 17.93 | 17.55 | 17.88 | 17.65 | 2.72% | 41,091 |
| Jun 10, 2026 | 17.30 | 17.60 | 17.30 | 17.41 | 17.18 | -0.23% | 69,560 |
| Jun 9, 2026 | 17.61 | 17.62 | 17.21 | 17.57 | 17.22 | -1.30% | 81,062 |
| Jun 8, 2026 | 17.76 | 17.93 | 17.68 | 17.80 | 17.45 | 5.52% | 118,221 |
| Jun 5, 2026 | 17.56 | 17.56 | 16.69 | 16.87 | 16.54 | -5.91% | 181,453 |
| Jun 4, 2026 | 17.83 | 18.20 | 17.78 | 17.93 | 17.58 | -2.77% | 150,674 |
| Jun 3, 2026 | 18.93 | 18.94 | 18.44 | 18.44 | 18.08 | -2.77% | 157,856 |
| Jun 2, 2026 | 19.80 | 19.86 | 18.88 | 19.09 | 18.59 | -5.87% | 198,518 |
| Jun 1, 2026 | 20.50 | 20.50 | 20.05 | 20.28 | 19.75 | -2.41% | 91,421 |
| May 29, 2026 | 20.69 | 21.00 | 20.51 | 20.78 | 20.24 | 0.19% | 65,451 |
| May 28, 2026 | 20.67 | 20.90 | 20.50 | 20.74 | 20.20 | -2.31% | 121,001 |
| May 27, 2026 | 21.20 | 21.43 | 21.10 | 21.23 | 20.68 | -0.93% | 82,508 |
| May 26, 2026 | 21.75 | 22.00 | 21.51 | 21.56 | 20.87 | -0.09% | 77,851 |
| May 22, 2026 | 21.99 | 21.99 | 21.44 | 21.58 | 20.89 | -1.95% | 73,852 |
| May 21, 2026 | 21.91 | 22.13 | 21.75 | 22.01 | 21.31 | 0.69% | 53,666 |
| May 20, 2026 | 21.83 | 22.02 | 21.79 | 21.86 | 21.16 | 1.12% | 102,612 |
| May 19, 2026 | 21.77 | 21.95 | 21.71 | 21.75 | 20.93 | -0.68% | 36,416 |
| May 18, 2026 | 21.98 | 22.02 | 21.70 | 21.90 | 21.07 | -2.73% | 65,304 |
| May 15, 2026 | 22.80 | 22.81 | 22.37 | 22.52 | 21.66 | -2.78% | 78,546 |
| May 14, 2026 | 22.68 | 23.25 | 22.65 | 23.16 | 22.28 | 2.16% | 84,125 |
| May 13, 2026 | 22.80 | 22.80 | 22.41 | 22.67 | 21.81 | -1.21% | 55,801 |
| May 12, 2026 | 23.10 | 23.10 | 22.84 | 23.10 | 22.08 | -0.65% | 50,286 |
| May 11, 2026 | 23.06 | 23.29 | 23.00 | 23.25 | 22.22 | 1.44% | 79,150 |
| May 8, 2026 | 23.14 | 23.14 | 22.69 | 22.92 | 21.91 | 0.31% | 39,474 |
| May 7, 2026 | 22.97 | 22.97 | 22.70 | 22.85 | 21.84 | -0.73% | 162,326 |
| May 6, 2026 | 22.93 | 23.02 | 22.91 | 23.02 | 22.00 | 0.44% | 47,567 |
| May 5, 2026 | 23.06 | 23.18 | 22.98 | 23.09 | 21.91 | 1.41% | 92,720 |
| May 4, 2026 | 22.53 | 22.85 | 22.47 | 22.77 | 21.60 | 1.29% | 107,709 |
| May 1, 2026 | 22.39 | 22.58 | 22.35 | 22.48 | 21.33 | 3.55% | 138,267 |
| Apr 30, 2026 | 21.74 | 21.93 | 21.67 | 21.71 | 20.60 | 0.60% | 98,686 |
| Apr 29, 2026 | 21.95 | 22.01 | 21.43 | 21.58 | 20.47 | -1.20% | 87,969 |
| Apr 28, 2026 | 22.06 | 22.06 | 21.75 | 21.97 | 20.72 | -0.61% | 55,604 |
| Apr 27, 2026 | 22.22 | 22.37 | 21.97 | 22.11 | 20.85 | -0.43% | 108,556 |
| Apr 24, 2026 | 22.41 | 22.43 | 22.13 | 22.20 | 20.94 | -0.89% | 53,728 |
| Apr 23, 2026 | 22.23 | 22.48 | 22.01 | 22.40 | 21.13 | -0.58% | 102,751 |
| Apr 22, 2026 | 22.37 | 22.64 | 22.35 | 22.53 | 21.25 | 4.92% | 155,061 |
| Apr 21, 2026 | 21.85 | 21.97 | 21.59 | 21.62 | 20.25 | -1.32% | 137,380 |
| Apr 20, 2026 | 21.72 | 21.97 | 21.52 | 21.91 | 20.53 | -1.62% | 213,348 |
| Apr 17, 2026 | 22.18 | 22.32 | 22.16 | 22.27 | 20.86 | 1.74% | 170,339 |
| Apr 16, 2026 | 22.21 | 22.21 | 21.42 | 21.89 | 20.51 | 0.64% | 135,918 |
| Apr 15, 2026 | 21.59 | 21.80 | 21.46 | 21.75 | 20.38 | 1.14% | 91,316 |
| Apr 14, 2026 | 21.76 | 22.05 | 21.65 | 21.70 | 20.15 | 0.98% | 99,430 |
| Apr 13, 2026 | 21.00 | 21.55 | 20.85 | 21.49 | 19.95 | -0.09% | 147,643 |
| Apr 10, 2026 | 21.50 | 21.52 | 21.48 | 21.51 | 19.97 | 0.09% | 109,566 |
| Apr 9, 2026 | 21.35 | 21.56 | 21.35 | 21.49 | 19.95 | 1.13% | 116,541 |
| Apr 8, 2026 | 21.32 | 21.42 | 21.25 | 21.25 | 19.73 | 1.28% | 58,345 |
| Apr 7, 2026 | 20.95 | 21.14 | 20.81 | 21.14 | 19.48 | 0.38% | 59,228 |
| Apr 6, 2026 | 21.10 | 21.26 | 21.06 | 21.06 | 19.41 | 2.14% | 88,704 |
| Apr 2, 2026 | 20.36 | 20.72 | 20.22 | 20.62 | 19.00 | -1.33% | 141,798 |
| Apr 1, 2026 | 20.95 | 21.07 | 20.82 | 20.90 | 19.25 | -0.08% | 81,901 |
| Mar 31, 2026 | 20.63 | 21.06 | 20.55 | 21.06 | 19.27 | 2.23% | 96,124 |
| Mar 30, 2026 | 20.76 | 20.85 | 20.43 | 20.60 | 18.85 | 1.33% | 181,811 |
| Mar 27, 2026 | 20.56 | 20.56 | 20.16 | 20.33 | 18.60 | -3.65% | 142,212 |
| Mar 26, 2026 | 21.39 | 21.49 | 20.97 | 21.10 | 19.31 | -3.08% | 81,086 |
| Mar 25, 2026 | 21.93 | 22.07 | 21.72 | 21.77 | 19.92 | 2.40% | 62,998 |
| Mar 24, 2026 | 21.79 | 21.87 | 21.35 | 21.43 | 19.45 | -1.94% | 103,384 |
| Mar 23, 2026 | 21.88 | 22.08 | 21.68 | 21.86 | 19.84 | -0.02% | 120,704 |
| Mar 20, 2026 | 21.86 | 21.87 | 21.49 | 21.86 | 19.84 | 0.64% | 89,604 |
| Mar 19, 2026 | 21.49 | 21.86 | 21.29 | 21.72 | 19.72 | -1.85% | 148,480 |
| Mar 18, 2026 | 22.40 | 22.48 | 21.89 | 22.13 | 20.09 | -3.68% | 176,667 |
| Mar 17, 2026 | 22.79 | 23.14 | 22.74 | 23.14 | 20.86 | 2.30% | 90,493 |
| Mar 16, 2026 | 22.72 | 22.88 | 22.57 | 22.62 | 20.39 | 2.63% | 310,381 |
| Mar 13, 2026 | 22.37 | 22.50 | 22.00 | 22.04 | 19.86 | 0.82% | 105,820 |
| Mar 12, 2026 | 21.72 | 21.86 | 21.50 | 21.86 | 19.70 | 0.23% | 95,337 |
| Mar 11, 2026 | 21.67 | 21.93 | 21.60 | 21.81 | 19.66 | 1.25% | 113,048 |
| Mar 10, 2026 | 21.85 | 22.12 | 21.55 | 21.70 | 19.41 | 1.24% | 79,789 |
| Mar 9, 2026 | 21.30 | 21.55 | 21.24 | 21.43 | 19.18 | 0.96% | 141,291 |
| Mar 6, 2026 | 21.27 | 21.35 | 21.04 | 21.23 | 18.99 | -1.71% | 129,547 |
| Mar 5, 2026 | 21.52 | 21.60 | 21.36 | 21.60 | 19.32 | 1.03% | 108,266 |
| Mar 4, 2026 | 21.34 | 21.60 | 21.31 | 21.38 | 19.13 | 1.55% | 84,907 |
| Mar 3, 2026 | 20.84 | 21.22 | 20.60 | 21.22 | 18.84 | 1.00% | 195,573 |
| Mar 2, 2026 | 20.31 | 21.33 | 20.26 | 21.01 | 18.65 | 2.66% | 129,329 |
| Feb 27, 2026 | 20.57 | 20.65 | 20.30 | 20.47 | 18.17 | -2.08% | 92,469 |
| Feb 26, 2026 | 20.99 | 21.20 | 20.72 | 20.90 | 18.55 | -2.36% | 203,686 |
| Feb 25, 2026 | 20.66 | 21.49 | 20.57 | 21.41 | 19.00 | 7.22% | 110,971 |
| Feb 24, 2026 | 19.76 | 20.31 | 19.71 | 20.13 | 17.72 | 0.30% | 267,357 |
| Feb 23, 2026 | 20.57 | 20.76 | 20.05 | 20.07 | 17.67 | -4.88% | 240,697 |
| Feb 20, 2026 | 20.91 | 21.29 | 20.87 | 21.10 | 18.57 | 1.34% | 101,612 |
| Feb 19, 2026 | 20.58 | 20.98 | 20.54 | 20.82 | 18.33 | -0.19% | 185,849 |
| Feb 18, 2026 | 21.00 | 21.37 | 20.60 | 20.86 | 18.36 | -1.60% | 206,593 |
| Feb 17, 2026 | 21.38 | 21.50 | 21.00 | 21.41 | 18.66 | -0.83% | 122,241 |
| Feb 13, 2026 | 21.15 | 21.76 | 20.96 | 21.59 | 18.82 | 5.83% | 124,256 |
| Feb 12, 2026 | 21.28 | 21.43 | 20.40 | 20.40 | 17.78 | -3.13% | 206,053 |
| Feb 11, 2026 | 21.00 | 21.40 | 20.59 | 21.06 | 18.36 | -3.01% | 246,835 |
| Feb 10, 2026 | 21.92 | 22.13 | 21.50 | 21.92 | 18.93 | -1.88% | 392,750 |
| Feb 9, 2026 | 21.71 | 22.39 | 21.59 | 22.34 | 19.29 | 0.72% | 208,478 |
| Feb 6, 2026 | 21.02 | 22.45 | 21.01 | 22.18 | 19.15 | 12.02% | 206,180 |
| Feb 5, 2026 | 21.91 | 22.22 | 19.54 | 19.80 | 17.10 | -14.32% | 632,355 |
| Feb 4, 2026 | 23.20 | 23.76 | 22.65 | 23.11 | 19.95 | -3.47% | 245,720 |