Roundhill Bitcoin Covered Call Strategy ETF (YBTC) Historical Stock Data
53.05 ↓0.71 (-1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YBTC is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 52.72 | 53.05 | ↑$0.33 (0.63%) | 51.73 | 53.74 | 81.05K |
| 2024-12-24 | 52.00 | 53.76 | ↑$1.76 (3.38%) | 52.00 | 53.76 | 43.88K |
| 2024-12-23 | 52.86 | 50.67 | ↓$2.19 (-4.14%) | 50.29 | 52.86 | 102.73K |
| 2024-12-20 | 51.19 | 52.00 | ↑$0.81 (1.58%) | 51.10 | 52.95 | 51.75K |
| 2024-12-19 | 55.22 | 52.85 | ↓$2.37 (-4.29%) | 51.65 | 55.25 | 64.96K |
| 2024-12-18 | 56.24 | 55.20 | ↓$1.04 (-1.85%) | 53.85 | 56.57 | 80.17K |
| 2024-12-17 | 57.25 | 56.85 | ↓$0.40 (-0.70%) | 56.33 | 57.25 | 73.88K |
| 2024-12-16 | 56.00 | 57.69 | ↑$1.69 (3.02%) | 55.84 | 58.31 | 110.54K |
| 2024-12-13 | 54.50 | 55.35 | ↑$0.85 (1.56%) | 54.42 | 55.37 | 64.18K |
| 2024-12-12 | 54.46 | 54.57 | ↑$0.11 (0.20%) | 54.09 | 54.79 | 25.39K |
| 2024-12-11 | 53.81 | 54.56 | ↑$0.75 (1.39%) | 53.64 | 54.56 | 23.65K |
| 2024-12-10 | 53.55 | 53.10 | ↓$0.45 (-0.84%) | 52.01 | 53.55 | 18.25K |
| 2024-12-09 | 53.41 | 53.16 | ↓$0.25 (-0.47%) | 52.88 | 54.00 | 34.31K |
| 2024-12-06 | 53.46 | 54.00 | ↑$0.54 (1.01%) | 53.19 | 54.00 | 27.70K |
| 2024-12-05 | 54.38 | 52.92 | ↓$1.46 (-2.68%) | 52.90 | 54.63 | 49.24K |
| 2024-12-04 | 52.11 | 53.47 | ↑$1.36 (2.61%) | 51.60 | 53.47 | 43.23K |
| 2024-12-03 | 51.53 | 52.10 | ↑$0.57 (1.11%) | 51.31 | 52.22 | 23.56K |
| 2024-12-02 | 52.10 | 51.53 | ↓$0.57 (-1.09%) | 51.53 | 52.50 | 43.28K |
| 2024-11-29 | 52.00 | 52.02 | ↑$0.02 (0.04%) | 51.90 | 52.65 | 53.31K |
| 2024-11-27 | 50.84 | 51.50 | ↑$0.66 (1.30%) | 50.84 | 52.24 | 69.09K |
| 2024-11-26 | 52.89 | 52.43 | ↓$0.46 (-0.87%) | 52.07 | 53.47 | 93.96K |
| 2024-11-25 | 53.82 | 53.62 | ↓$0.20 (-0.37%) | 52.75 | 54.09 | 41.95K |
| 2024-11-22 | 53.95 | 54.06 | ↑$0.11 (0.20%) | 53.23 | 54.06 | 21.12K |
| 2024-11-21 | 53.89 | 53.78 | ↓$0.11 (-0.20%) | 52.66 | 53.89 | 38.88K |
| 2024-11-20 | 52.83 | 52.74 | ↓$0.09 (-0.17%) | 52.12 | 53.05 | 33.36K |
| 2024-11-19 | 50.54 | 51.66 | ↑$1.12 (2.22%) | 50.54 | 52.42 | 15.45K |
| 2024-11-18 | 52.50 | 51.50 | ↓$1.00 (-1.90%) | 50.70 | 53.53 | 31.38K |
| 2024-11-15 | 50.00 | 51.02 | ↑$1.02 (2.04%) | 49.89 | 51.26 | 14.87K |
| 2024-11-14 | 50.02 | 49.68 | ↓$0.34 (-0.68%) | 49.68 | 50.81 | 20.85K |
| 2024-11-13 | 51.40 | 50.87 | ↓$0.53 (-1.03%) | 50.35 | 51.40 | 29.56K |
Create an account or log in to view more rows.
$YBTC Buying more
$YBTC Silly Bears tricks are for kids
$YBTC is being added
$YBTC love this stock!!!!
$YBTC Tomorrow
$YBTC it can go lower
$YBTC Like if the Hedgies are fucked