MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
YBTC — Roundhill Bitcoin Covered Call Strategy ETF
Cboe BZXRoundhill Bitcoin Covered Call Strategy ETF
$18.60
-0.35(-1.85%)
- O
- 18.68
- H
- 18.84
- L
- 18.35
- V
- 128.64K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$18.60
Period Return-56.3%
Period High$49.80
Period Low$16.30
Avg Daily Volume155.0K
Total Trading Days365
YBTC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $18.68 | $18.84 | $18.35 | $18.60 | $-0.35 | -1.85% | 128,640 | $18.56 | $18.35 $18.84 |
| Oct 7, 2026 | $18.98 | $19.02 | $18.84 | $18.95 | $-0.53 | -2.72% | 100,958 | $18.94 | $18.84 $19.02 |
| Oct 6, 2026 | $19.53 | $19.62 | $19.46 | $19.48 | +$0.02 | +0.10% | 81,499 | $19.52 | $19.46 $19.62 |
| Oct 5, 2026 | $19.55 | $19.59 | $19.36 | $19.46 | +$0.21 | +1.09% | 99,299 | $19.42 | $19.36 $19.59 |
| Oct 2, 2026 | $19.64 | $19.75 | $19.15 | $19.25 | $-0.06 | -0.31% | 42,935 | $19.49 | $19.15 $19.75 |
| Oct 1, 2026 | $19.00 | $19.37 | $18.94 | $19.31 | +$0.26 | +1.36% | 91,322 | $19.14 | $18.94 $19.37 |
| Sep 30, 2026 | $19.31 | $19.36 | $19.02 | $19.05 | $-0.08 | -0.44% | 92,443 | $19.13 | $19.02 $19.36 |
| Sep 29, 2026 | $19.25 | $19.27 | $19.00 | $19.13 | +$0.05 | +0.28% | 98,522 | $19.12 | $19.00 $19.27 |
| Sep 28, 2026 | $19.09 | $19.24 | $18.95 | $19.08 | $-0.10 | -0.52% | 81,437 | $19.13 | $18.95 $19.24 |
| Sep 25, 2026 | $19.17 | $19.24 | $19.07 | $19.18 | $-0.02 | -0.09% | 70,766 | $19.16 | $19.07 $19.24 |
| Sep 24, 2026 | $19.07 | $19.25 | $19.03 | $19.20 | +$0.06 | +0.29% | 67,110 | $19.15 | $19.03 $19.25 |
| Sep 23, 2026 | $19.24 | $19.29 | $19.00 | $19.14 | $-0.22 | -1.14% | 31,134 | $19.13 | $19.00 $19.29 |
| Sep 22, 2026 | $19.31 | $19.42 | $19.26 | $19.36 | +$0.04 | +0.21% | 71,821 | $19.38 | $19.26 $19.42 |
| Sep 21, 2026 | $19.13 | $19.35 | $19.13 | $19.32 | +$0.69 | +3.70% | 106,284 | $19.20 | $19.13 $19.35 |
| Sep 18, 2026 | $17.85 | $18.63 | $17.85 | $18.63 | +$1.00 | +5.68% | 60,798 | $18.31 | $17.85 $18.63 |
| Sep 17, 2026 | $17.63 | $17.72 | $17.50 | $17.63 | +$0.12 | +0.68% | 83,422 | $17.61 | $17.50 $17.72 |
| Sep 16, 2026 | $17.39 | $17.57 | $17.30 | $17.51 | $-0.08 | -0.45% | 77,509 | $17.39 | $17.30 $17.57 |
| Sep 15, 2026 | $17.80 | $17.80 | $17.37 | $17.59 | $-0.54 | -2.98% | 74,470 | $17.61 | $17.37 $17.80 |
| Sep 14, 2026 | $17.90 | $18.16 | $17.90 | $18.13 | +$0.28 | +1.57% | 44,897 | $18.04 | $17.90 $18.16 |
| Sep 11, 2026 | $17.86 | $18.41 | $17.71 | $17.85 | +$0.06 | +0.34% | 100,120 | $17.95 | $17.71 $18.41 |
| Sep 10, 2026 | $17.74 | $17.87 | $17.73 | $17.79 | $-0.25 | -1.38% | 48,464 | $17.80 | $17.73 $17.87 |
| Sep 9, 2026 | $18.30 | $18.34 | $18.02 | $18.04 | $-0.07 | -0.39% | 55,932 | $18.18 | $18.02 $18.34 |
| Sep 8, 2026 | $18.11 | $18.26 | $17.97 | $18.11 | $-0.29 | -1.58% | 29,564 | $18.11 | $17.97 $18.26 |
| Sep 4, 2026 | $18.30 | $18.43 | $18.15 | $18.40 | $-0.29 | -1.54% | 26,529 | $18.36 | $18.15 $18.43 |
| Sep 3, 2026 | $18.06 | $18.70 | $18.06 | $18.69 | +$0.85 | +4.76% | 112,019 | $18.40 | $18.06 $18.70 |
| Sep 2, 2026 | $17.69 | $17.86 | $17.67 | $17.84 | $-0.04 | -0.22% | 67,762 | $17.77 | $17.67 $17.86 |
| Sep 1, 2026 | $18.00 | $18.13 | $17.71 | $17.88 | $-0.34 | -1.87% | 91,609 | $17.91 | $17.71 $18.13 |
| Aug 31, 2026 | $18.00 | $18.29 | $17.95 | $18.22 | +$0.30 | +1.67% | 44,148 | $18.15 | $17.95 $18.29 |
| Aug 28, 2026 | $18.35 | $18.47 | $17.81 | $17.92 | $-0.52 | -2.82% | 51,207 | $18.18 | $17.81 $18.47 |
| Aug 27, 2026 | $18.31 | $18.63 | $18.27 | $18.44 | +$0.32 | +1.77% | 196,976 | $18.50 | $18.27 $18.63 |