Roundhill Bitcoin Covered Call Strategy ETF (YBTC) Historical Stock Data
42.88 ↑0.52 (1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YBTC is up 0.13% a day on average. There have been 15 days where Roundhill Bitcoin Covered Call Strategy ETF closed green and 15 days where YBTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 42.80 | 42.88 | ↑$0.08 (0.19%) | 42.55 | 43.07 | 99.64K |
| 2025-04-30 | 42.50 | 42.36 | ↓$0.14 (-0.33%) | 41.75 | 42.51 | 123.49K |
| 2025-04-29 | 42.77 | 43.05 | ↑$0.28 (0.65%) | 42.45 | 43.05 | 84.17K |
| 2025-04-28 | 42.78 | 42.56 | ↓$0.22 (-0.51%) | 41.97 | 42.78 | 97.60K |
| 2025-04-25 | 42.80 | 42.61 | ↓$0.19 (-0.44%) | 42.60 | 42.85 | 123.12K |
| 2025-04-24 | 42.59 | 42.70 | ↑$0.11 (0.26%) | 42.39 | 43.00 | 79.43K |
| 2025-04-23 | 43.80 | 43.10 | ↓$0.70 (-1.60%) | 42.81 | 43.80 | 157.04K |
| 2025-04-22 | 42.52 | 42.79 | ↑$0.27 (0.63%) | 42.34 | 42.83 | 145.42K |
| 2025-04-21 | 41.76 | 41.73 | ↓$0.03 (-0.07%) | 41.36 | 42.22 | 178.61K |
| 2025-04-17 | 40.47 | 40.66 | ↑$0.19 (0.47%) | 40.20 | 41.04 | 111.69K |
| 2025-04-16 | 40.50 | 40.38 | ↓$0.12 (-0.30%) | 40.05 | 40.93 | 91.76K |
| 2025-04-15 | 41.51 | 40.90 | ↓$0.61 (-1.47%) | 40.61 | 41.60 | 111.58K |
| 2025-04-14 | 40.99 | 40.96 | ↓$0.03 (-0.07%) | 40.43 | 41.14 | 72.37K |
| 2025-04-11 | 39.52 | 40.35 | ↑$0.83 (2.10%) | 39.03 | 40.40 | 82.95K |
| 2025-04-10 | 39.36 | 38.58 | ↓$0.78 (-1.98%) | 37.64 | 39.36 | 91.90K |
| 2025-04-09 | 37.04 | 39.27 | ↑$2.23 (6.02%) | 37.04 | 40.08 | 146.65K |
| 2025-04-08 | 38.90 | 37.43 | ↓$1.47 (-3.78%) | 36.75 | 38.91 | 149.95K |
| 2025-04-07 | 36.63 | 37.55 | ↑$0.92 (2.51%) | 36.50 | 39.09 | 216.51K |
| 2025-04-04 | 39.32 | 40.15 | ↑$0.83 (2.11%) | 39.15 | 40.49 | 169.03K |
| 2025-04-03 | 39.63 | 39.27 | ↓$0.36 (-0.91%) | 38.90 | 39.70 | 114.39K |
| 2025-04-02 | 41.00 | 41.78 | ↑$0.78 (1.90%) | 40.60 | 41.78 | 68.06K |
| 2025-04-01 | 40.41 | 40.97 | ↑$0.56 (1.39%) | 39.75 | 40.97 | 128.65K |
| 2025-03-31 | 39.92 | 39.97 | ↑$0.05 (0.13%) | 39.17 | 40.20 | 77.56K |
| 2025-03-28 | 41.17 | 40.29 | ↓$0.88 (-2.14%) | 40.00 | 41.17 | 85.02K |
| 2025-03-27 | 41.07 | 41.47 | ↑$0.40 (0.97%) | 41.00 | 41.73 | 41.18K |
| 2025-03-26 | 42.01 | 41.60 | ↓$0.41 (-0.98%) | 41.29 | 42.07 | 63.28K |
| 2025-03-25 | 41.93 | 41.99 | ↑$0.06 (0.14%) | 41.64 | 42.14 | 74.33K |
| 2025-03-24 | 42.00 | 41.93 | ↓$0.07 (-0.17%) | 41.35 | 42.00 | 120.43K |
| 2025-03-21 | 40.89 | 41.00 | ↑$0.11 (0.27%) | 40.00 | 41.00 | 76.63K |
| 2025-03-20 | 40.99 | 40.53 | ↓$0.46 (-1.12%) | 40.14 | 41.42 | 98.57K |
Create an account or log in to view more rows.
$YBTC this is my only green stonk!
I really like this stonk.
$YBTC hello
please hold.
$YBTC this is my only green stonk!
I really like this stonk.
$YBTC hot trash
$YBTC Powell save me
$YBTC Now I'm worried....
$YBTC strong move here
$YBTC MACD turned bullish
$YBTC Buying more
$YBTC Silly Bears tricks are for kids