Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.58 | 15.2987677284 | 43.01 | 50.3574 | 43.0087 | 21265 | 47.49970214 | SP |
| 4 | -0.4 | -0.800160032006 | 49.99 | 51.5 | 41.15 | 28316 | 46.22087399 | SP |
| 12 | -2.47 | -4.74452554745 | 52.06 | 55.16 | 41.15 | 24622 | 49.55852965 | SP |
| 26 | 0.94 | 1.93216855087 | 48.65 | 59.61 | 41.15 | 18923 | 51.56419473 | SP |
| 52 | 0.04 | 0.0807265388497 | 49.55 | 59.61 | 41.15 | 18791 | 51.5610468 | SP |
| 156 | 0.04 | 0.0807265388497 | 49.55 | 59.61 | 41.15 | 18791 | 51.5610468 | SP |
| 260 | 0.04 | 0.0807265388497 | 49.55 | 59.61 | 41.15 | 18791 | 51.5610468 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 48 | -0.18 | -0.37 | 48.82 | 48.82 | 47.21 | 17843 |
| 1721255400 | 48.18 | -0.22 | -0.45 | 48.34 | 49.2 | 47.5401 | 26727 |
| 1721169000 | 48.4 | 0.98 | 2.07 | 47.16 | 48.72 | 46.75 | 22824 |
| 1721082600 | 47.42 | 4.11 | 9.49 | 45.73 | 47.42 | 45.25 | 28050 |
| 1720823400 | 43.31 | 0.44 | 1.03 | 43.01 | 43.86 | 43.0087 | 10847 |
| 1720737000 | 42.87 | -1.1 | -2.50 | 43.02 | 44.0904 | 42.8667 | 10579 |
| 1720650600 | 43.97 | 1.37 | 3.22 | 43.2 | 43.97 | 43.02 | 10035 |
| 1720564200 | 42.6 | 0.68 | 1.62 | 42.07 | 43.245 | 42.07 | 18688 |
| 1720477800 | 41.92 | -0.72 | -1.69 | 42.64 | 43.13 | 41.5001 | 31027 |
| 1720218600 | 42.64 | -2.31 | -5.14 | 44.65 | 44.68 | 41.15 | 54473 |
| 1720040640 | 44.95 | -1.03 | -2.24 | 45.5 | 45.5 | 44.55 | 23019 |
| 1719959400 | 45.98 | -0.27 | -0.58 | 47 | 47 | 45.76 | 19655 |
| 1719873000 | 46.25 | 1.07 | 2.37 | 45.38 | 47.15 | 44.19 | 33921 |
| 1719613800 | 45.18 | -0.52 | -1.14 | 45.89 | 46.16 | 44.42 | 56429 |
| 1719527400 | 45.7 | -2.17 | -4.53 | 46.3 | 48.91 | 45.7 | 46748 |
| 1719441000 | 47.87 | -0.15 | -0.31 | 48.99 | 49 | 46.6701 | 39683 |
| 1719354600 | 48.02 | -1.54 | -3.11 | 48.8 | 49.56 | 48 | 54217 |
| 1719268200 | 49.56 | -0.26 | -0.52 | 50.01 | 51.5 | 49.05 | 27528 |
| 1719009000 | 49.82 | -0.66 | -1.31 | 49.99 | 50.0694 | 48.5013 | 33658 |
| 1718922600 | 50.48 | 0.43 | 0.86 | 50.51 | 53.49 | 49.5907 | 20400 |
| 1718749800 | 50.05 | -0.37 | -0.73 | 51.01 | 51.11 | 49.21 | 28000 |
| 1718663400 | 50.42 | 0.44 | 0.88 | 50.11 | 51.17 | 49.9 | 24617 |
| 1718404200 | 49.98 | -1.51 | -2.93 | 51 | 51.5 | 49.64 | 36920 |
| 1718317800 | 51.49 | -1.36 | -2.57 | 53.17 | 53.17 | 50.8549 | 24898 |
| 1718231400 | 52.85 | 1.12 | 2.17 | 52.97 | 53.2 | 51.75 | 16175 |
| 1718145000 | 51.73 | -2.06 | -3.83 | 52.4 | 53.0278 | 50.9001 | 28928 |
| 1718058600 | 53.79 | 1.42 | 2.71 | 53.64 | 53.79 | 52.65 | 18313 |
| 1717799400 | 52.37 | -1.24 | -2.31 | 53.43 | 54 | 52 | 27043 |
| 1717713000 | 53.61 | 0.19 | 0.36 | 53.77 | 53.77 | 52.91 | 14965 |
| 1717626600 | 53.42 | 0.36 | 0.68 | 53 | 53.87 | 52.6801 | 23702 |
| 1717540200 | 53.06 | 0.06 | 0.11 | 52 | 53.68 | 52 | 27887 |
| 1717453800 | 53 | 1.25 | 2.42 | 51.75 | 53 | 51.75 | 26428 |
| 1717194600 | 51.75 | -0.11 | -0.21 | 52.84 | 53.29 | 51 | 74114 |
| 1717108200 | 51.86 | -1.91 | -3.55 | 52.25 | 52.896 | 51.84 | 20570 |
| 1717021800 | 53.77 | -0.78 | -1.43 | 54.74 | 55.05 | 53.51 | 38913 |
| 1716935400 | 54.55 | -0.04 | -0.07 | 55.05 | 55.13 | 54 | 29156 |
| 1716589800 | 54.5884 | 1.27 | 2.38 | 54.77 | 55 | 53 | 15690 |
| 1716503400 | 53.32 | -0.61 | -1.14 | 55.01 | 55.1 | 52.5001 | 24563 |
| 1716417000 | 53.934 | -0.41 | -0.75 | 55.03 | 55.03 | 53.934 | 16284 |
| 1716330600 | 54.34 | 0.45 | 0.84 | 54.8 | 55.16 | 53.95 | 16495 |
| 1716244200 | 53.89 | 1.34 | 2.55 | 53.59 | 54 | 52.4501 | 16168 |
| 1715985000 | 52.5484 | 1.2 | 2.35 | 51.66 | 53.25 | 51.64 | 15045 |
| 1715898600 | 51.344 | -0.12 | -0.23 | 52.5 | 52.5 | 50.9 | 8105 |
| 1715812200 | 51.46 | 0.73 | 1.44 | 51.51 | 51.9478 | 50.6626 | 14227 |
| 1715725800 | 50.73 | 0.43 | 0.85 | 49.9 | 50.73 | 49 | 17583 |
| 1715639400 | 50.3048 | 1.38 | 2.82 | 50.17 | 50.6 | 49.36 | 19045 |
| 1715380200 | 48.9264 | -0.61 | -1.24 | 51 | 51 | 48.63 | 12621 |
| 1715293800 | 49.54 | -0.13 | -0.26 | 50.09 | 50.09 | 48.6001 | 10743 |
| 1715207400 | 49.67 | -0.34 | -0.68 | 49.55 | 50.3 | 49.24 | 24307 |
| 1715121000 | 50.01 | 0.11 | 0.22 | 49.9 | 51.14 | 49.9 | 10152 |
| 1715034600 | 49.9 | 0.91 | 1.86 | 49.19 | 51.1399 | 49.19 | 25564 |
| 1714775400 | 48.99 | 1.1 | 2.30 | 48.51 | 49.38 | 48.51 | 17366 |
| 1714689000 | 47.89 | 1.96 | 4.27 | 47.2 | 50 | 47.2 | 16600 |
| 1714602600 | 45.93 | -2.43 | -5.02 | 48 | 48 | 45.6 | 27260 |
| 1714516200 | 48.36 | -2.33 | -4.60 | 50.61 | 50.9369 | 48.36 | 23734 |
| 1714429800 | 50.69 | -0.91 | -1.76 | 51.03 | 51.49 | 50 | 25380 |
| 1714170600 | 51.6 | -2.75 | -5.06 | 52.06 | 52.43 | 50.86 | 27426 |
| 1714084200 | 54.35 | 0.55 | 1.02 | 53.92 | 54.97 | 53.1501 | 23419 |
| 1713997800 | 53.8 | -1.2 | -2.18 | 55.08 | 55.43 | 53.535 | 26331 |
| 1713911400 | 55 | 0.43 | 0.79 | 54.58 | 55.86 | 54.485 | 29646 |
| 1713825000 | 54.57 | 1.37 | 2.58 | 54.73 | 56.9 | 53.39 | 51904 |
| 1713565800 | 53.2 | 0.37 | 0.69 | 54.38 | 55.31 | 53.0201 | 19003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
