Roundhill Bitcoin Covered Call Strategy ETF (NY:YBTC)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2025	29.87	30.19	29.80	29.85	220,940	+0.25(+0.84%)
Dec 29, 2025	29.67	29.84	29.55	29.60	145,501	-0.10(-0.34%)
Dec 26, 2025	30.18	30.18	29.34	29.70	213,018	+0.11(+0.37%)
Dec 24, 2025	29.85	29.85	29.25	29.59	128,129	-1.01(-3.30%)
Dec 23, 2025	30.55	30.76	30.19	30.60	132,838	+0.00(+0.00%)
Dec 22, 2025	31.25	31.40	30.60	30.60	182,014	-0.06(-0.20%)
Dec 19, 2025	30.72	31.19	30.32	30.66	134,836	+1.15(+3.90%)
Dec 18, 2025	30.84	31.16	29.42	29.51	137,540	-0.39(-1.30%)
Dec 17, 2025	30.56	31.46	29.75	29.90	98,641	-0.86(-2.80%)
Dec 16, 2025	30.54	30.90	30.50	30.76	166,117	+0.38(+1.25%)
Dec 15, 2025	31.39	31.50	29.90	30.38	247,182	-1.23(-3.91%)
Dec 12, 2025	32.27	32.44	31.37	31.61	108,479	-0.56(-1.73%)
Dec 11, 2025	31.50	32.17	31.30	32.17	148,432	+0.02(+0.06%)
Dec 10, 2025	31.91	32.54	31.88	32.15	424,814	-0.46(-1.41%)
Dec 09, 2025	31.65	32.62	31.64	32.61	155,486	+0.97(+3.07%)
Dec 08, 2025	31.90	32.02	31.45	31.64	130,998	+0.30(+0.96%)
Dec 05, 2025	31.77	32.08	30.95	31.34	141,305	-1.14(-3.51%)
Dec 04, 2025	32.50	32.60	31.96	32.48	97,731	-0.04(-0.12%)
Dec 03, 2025	32.26	32.57	32.11	32.52	110,480	+0.48(+1.49%)
Dec 02, 2025	31.23	32.38	31.20	32.04	209,291	+1.85(+6.13%)
Dec 01, 2025	30.46	30.88	29.65	30.19	289,700	-1.69(-5.30%)
Nov 28, 2025	32.35	32.35	31.77	31.88	136,399	+0.74(+2.38%)
Nov 26, 2025	30.57	31.47	30.41	31.14	148,211	+0.48(+1.55%)
Nov 25, 2025	30.57	30.84	30.18	30.66	91,124	-0.41(-1.31%)
Nov 24, 2025	30.02	31.07	29.88	31.07	90,441	+1.57(+5.32%)
Nov 21, 2025	29.22	29.88	28.85	29.50	354,793	-0.40(-1.33%)
Nov 20, 2025	31.42	32.01	29.90	29.90	368,266	-1.31(-4.20%)
Nov 19, 2025	31.98	32.25	30.88	31.21	258,432	-1.48(-4.52%)
Nov 18, 2025	32.00	32.73	31.77	32.69	196,899	+0.58(+1.81%)
Nov 17, 2025	32.68	33.30	31.77	32.11	266,567	-0.56(-1.72%)
Nov 14, 2025	33.14	33.86	32.67	32.67	240,326	-1.67(-4.87%)
Nov 13, 2025	35.61	35.93	34.06	34.34	223,621	-1.04(-2.95%)
Nov 12, 2025	36.20	36.41	35.13	35.39	131,593	-0.51(-1.42%)
Nov 11, 2025	36.21	36.32	35.71	35.90	140,035	-0.68(-1.87%)
Nov 10, 2025	36.71	36.71	35.88	36.58	153,449	+0.65(+1.82%)
Nov 07, 2025	34.75	36.00	34.41	35.93	185,486	+1.02(+2.91%)
Nov 06, 2025	35.62	35.69	34.73	34.91	240,624	-1.05(-2.93%)
Nov 05, 2025	35.53	36.19	35.39	35.96	134,079	+1.01(+2.88%)
Nov 04, 2025	36.07	36.29	34.51	34.96	340,549	-1.96(-5.31%)
Nov 03, 2025	37.17	37.39	36.42	36.92	247,794	-0.93(-2.47%)
Oct 31, 2025	37.87	38.22	37.42	37.85	196,949	+1.18(+3.21%)
Oct 30, 2025	37.27	37.35	36.57	36.68	223,515	-1.18(-3.11%)
Oct 29, 2025	38.71	38.82	37.66	37.85	153,183	-0.88(-2.28%)
Oct 28, 2025	39.06	39.21	38.70	38.74	159,858	-0.18(-0.47%)
Oct 27, 2025	38.81	39.08	38.81	38.92	211,879	+0.97(+2.56%)
Oct 24, 2025	37.96	37.99	37.59	37.95	157,281	+0.32(+0.84%)
Oct 23, 2025	37.18	37.83	37.06	37.63	166,426	+0.78(+2.11%)
Oct 22, 2025	36.98	37.39	36.73	36.85	169,627	-0.82(-2.18%)
Oct 21, 2025	36.92	37.92	36.88	37.67	159,615	+0.54(+1.46%)
Oct 20, 2025	37.27	37.56	37.13	37.13	210,341	+0.86(+2.36%)
Oct 17, 2025	35.94	36.65	35.65	36.27	402,149	-0.73(-1.98%)
Oct 16, 2025	37.89	38.06	36.71	37.01	341,480	-0.94(-2.48%)
Oct 15, 2025	38.08	38.37	37.57	37.95	236,829	-0.45(-1.17%)
Oct 14, 2025	38.00	38.74	37.46	38.40	288,727	-1.08(-2.75%)
Oct 13, 2025	39.13	39.60	38.79	39.48	305,859	+0.05(+0.12%)
Oct 10, 2025	41.33	41.55	39.28	39.43	450,171	-1.66(-4.04%)
Oct 09, 2025	41.72	41.77	40.65	41.09	262,554	-0.67(-1.60%)
Oct 08, 2025	41.31	41.91	41.24	41.76	254,539	+0.57(+1.39%)
Oct 07, 2025	41.92	42.00	40.88	41.19	298,485	-0.76(-1.81%)
Oct 06, 2025	41.72	42.14	41.65	41.95	346,090	+0.55(+1.33%)
Oct 03, 2025	41.52	41.52	41.31	41.39	281,690	+0.08(+0.20%)
Oct 02, 2025	41.40	41.40	41.28	41.31	294,858	+0.04(+0.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.