Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.47 | 5.01319261214 | 49.27 | 52.2 | 46.26 | 100483 | 49.7079526 | SP |
| 4 | 0.55 | 1.07442859934 | 51.19 | 53.76 | 46.26 | 109522 | 50.67560668 | SP |
| 12 | 6.05 | 13.2414094988 | 45.69 | 58.31 | 43.46 | 63951 | 51.03712569 | SP |
| 26 | 3.4 | 7.03351261895 | 48.34 | 58.31 | 37.5 | 45678 | 48.28053011 | SP |
| 52 | 2.19 | 4.41977800202 | 49.55 | 59.61 | 37.5 | 32478 | 49.19905211 | SP |
| 156 | 2.19 | 4.41977800202 | 49.55 | 59.61 | 37.5 | 32478 | 49.19905211 | SP |
| 260 | 2.19 | 4.41977800202 | 49.55 | 59.61 | 37.5 | 32478 | 49.19905211 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 51.65 | 0.4 | 0.78 | 51.81 | 51.87 | 51.5001 | 122459 |
| 1737070200 | 51.25 | 0.1 | 0.20 | 50.91 | 51.25 | 50.0001 | 73488 |
| 1736983800 | 51.15 | 1.2 | 2.40 | 50.95 | 51.4326 | 50.5601 | 94273 |
| 1736897400 | 49.95 | 1.55 | 3.20 | 49.98 | 50.43 | 49.32 | 76501 |
| 1736811000 | 48.4 | -0.64 | -1.31 | 47.55 | 48.67 | 46.26 | 148987 |
| 1736551800 | 49.04 | 0.1 | 0.20 | 49.27 | 49.5 | 47.73 | 109165 |
| 1736379000 | 48.94 | -1.88 | -3.70 | 49.39 | 49.49 | 47.78 | 134910 |
| 1736292600 | 50.82 | -1.88 | -3.57 | 52.39 | 52.4 | 50.0761 | 170026 |
| 1736206200 | 52.7 | 1.38 | 2.69 | 51.61 | 52.84 | 51.45 | 141178 |
| 1735947000 | 51.32 | 0.88 | 1.74 | 50.4 | 51.32 | 50.355 | 160437 |
| 1735860600 | 50.44 | 0.7 | 1.41 | 50 | 50.74 | 49.7501 | 118994 |
| 1735687800 | 49.74 | -0.93 | -1.84 | 50.85 | 50.95 | 49.28 | 172143 |
| 1735601400 | 50.67 | -1.33 | -2.55 | 49.35 | 50.67 | 48.2336 | 107896 |
| 1735342200 | 51.995 | -1.06 | -1.99 | 52.52 | 52.52 | 50.76 | 78605 |
| 1735255800 | 53.05 | -0.71 | -1.32 | 52.72 | 53.74 | 51.73 | 80722 |
| 1735077840 | 53.76 | 3.09 | 6.10 | 52 | 53.76 | 52 | 43882 |
| 1734996600 | 50.67 | -1.33 | -2.56 | 52.86 | 52.86 | 50.285 | 100743 |
| 1734737400 | 52 | -0.85 | -1.61 | 51.19 | 53.0464 | 51.19 | 49922 |
| 1734651000 | 52.85 | -2.35 | -4.26 | 55.22 | 55.32 | 51.65 | 66637 |
| 1734564600 | 55.2 | -1.65 | -2.90 | 56.24 | 56.57 | 53.85 | 79943 |
| 1734478200 | 56.85 | -0.84 | -1.46 | 57.25 | 57.25 | 56.3315 | 72932 |
| 1734391800 | 57.69 | 2.34 | 4.23 | 56 | 58.31 | 55.8 | 108491 |
| 1734132600 | 55.35 | 0.78 | 1.43 | 54.5 | 55.3733 | 54.42 | 64056 |
| 1734046200 | 54.57 | 0.01 | 0.02 | 54.46 | 54.82 | 54.0897 | 25033 |
| 1733959800 | 54.56 | 1.46 | 2.75 | 53.81 | 54.56 | 53.44 | 23601 |
| 1733873400 | 53.1 | -0.06 | -0.11 | 53.55 | 53.55 | 52.0056 | 18131 |
| 1733787000 | 53.16 | -0.84 | -1.56 | 53.41 | 53.9999 | 52.75 | 33927 |
| 1733527800 | 54 | 1.08 | 2.04 | 53.46 | 54 | 53 | 27591 |
| 1733441400 | 52.92 | -0.55 | -1.03 | 54.38 | 54.6346 | 52.8 | 49508 |
| 1733355000 | 53.47 | 1.37 | 2.63 | 52.11 | 53.47 | 51.6 | 35327 |
| 1733268600 | 52.1 | 0.57 | 1.11 | 51.53 | 52.22 | 51.3069 | 23687 |
| 1733182200 | 51.53 | -0.49 | -0.94 | 52.1 | 52.5 | 51.5 | 42975 |
| 1732917840 | 52.02 | 0.52 | 1.01 | 52 | 52.69 | 51.9 | 53297 |
| 1732750200 | 51.5 | -0.93 | -1.77 | 50.84 | 52.24 | 50.84 | 62635 |
| 1732663800 | 52.43 | -1.19 | -2.22 | 52.89 | 53.5 | 52 | 93367 |
| 1732577400 | 53.62 | -0.44 | -0.81 | 53.82 | 54.0856 | 52.66 | 41135 |
| 1732318200 | 54.06 | 0.28 | 0.52 | 53.95 | 54.06 | 53.23 | 20458 |
| 1732231800 | 53.78 | 1.04 | 1.97 | 53.89 | 53.89 | 52.6621 | 38296 |
| 1732145400 | 52.74 | 1.08 | 2.09 | 52.83 | 53.0512 | 52.12 | 32881 |
| 1732059000 | 51.66 | 0.16 | 0.31 | 50.54 | 52.42 | 50.54 | 15406 |
| 1731972600 | 51.5 | 0.48 | 0.94 | 52.5 | 53.98 | 50.7021 | 31317 |
| 1731713400 | 51.02 | 1.34 | 2.70 | 50 | 51.255 | 49.89 | 14612 |
| 1731627000 | 49.68 | -1.19 | -2.34 | 50.02 | 50.88 | 49.68 | 20894 |
| 1731540600 | 50.87 | -0.43 | -0.84 | 51.4 | 51.4 | 50.35 | 29743 |
| 1731454200 | 51.3 | 0.61 | 1.19 | 50.35 | 51.3 | 50.0193 | 46550 |
| 1731367800 | 50.6943 | 1.8 | 3.69 | 51.11 | 51.6 | 50.47 | 44918 |
| 1731108600 | 48.89 | -0.08 | -0.16 | 47.76 | 49.5 | 47.76 | 21261 |
| 1731022200 | 48.97 | 0.63 | 1.30 | 49 | 49 | 47.76 | 29502 |
| 1730935800 | 48.34 | 3.72 | 8.34 | 46.58 | 48.4702 | 46.49 | 76869 |
| 1730849400 | 44.62 | 0.72 | 1.64 | 44.17 | 45.1501 | 44.17 | 17905 |
| 1730763000 | 43.9 | -1.15 | -2.55 | 44.4 | 44.72 | 43.46 | 22617 |
| 1730500200 | 45.05 | -0.49 | -1.08 | 45.45 | 45.7486 | 44.43 | 40068 |
| 1730413800 | 45.54 | -0.71 | -1.54 | 46.2 | 46.23 | 44.93 | 42046 |
| 1730327400 | 46.25 | -1.48 | -3.10 | 46.62 | 46.62 | 45.7902 | 52554 |
| 1730241000 | 47.73 | 1.47 | 3.18 | 47.29 | 47.73 | 46.14 | 73166 |
| 1730154600 | 46.26 | 2.09 | 4.73 | 45.95 | 46.26 | 45.1857 | 48681 |
| 1729895400 | 44.17 | -1.71 | -3.73 | 45.69 | 45.69 | 43.6601 | 77361 |
| 1729809000 | 45.88 | 1.37 | 3.08 | 44.82 | 45.88 | 44.5 | 24928 |
| 1729722600 | 44.51 | 0.02 | 0.04 | 44.53 | 44.53 | 43.03 | 28821 |
| 1729636200 | 44.49 | -0.51 | -1.13 | 44.55 | 44.73 | 44 | 18176 |
| 1729549800 | 45 | -0.27 | -0.60 | 45.57 | 45.57 | 44.08 | 35068 |
| 1729290600 | 45.27 | 0.71 | 1.59 | 45.61 | 45.61 | 44.5291 | 25000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
