Dark

YBTC
Roundhill Bitcoin Covered Call Strategy ETF
stock BATS ETF

At Close

Jun 23, 2025 3:59:30 PM EDT

44.68USD+0.045%(+0.02)214,207

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 23, 2025 9:24:30 AM EDT

44.00USD-1.478%(-0.66)7,182

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-23	43.8700	44.7500	43.3946	44.7500	+0.202%	214,207	0.000%
2025-06-20	45.7000	45.8211	44.2121	44.6600	-0.223%	195,125	+0.202%
2025-06-18	45.5700	45.6200	44.7000	44.7600	-1.928%	216,616	-0.022%
2025-06-17	46.1900	46.4127	44.8950	45.6400	-2.707%	158,415	-1.950%
2025-06-16	46.2500	46.9100	45.9300	46.9100	+3.138%	147,524	-4.605%
2025-06-13	45.5000	45.8900	45.0824	45.4826	-1.532%	116,494	-1.611%
2025-06-12	46.5600	46.7773	46.0042	46.1900	-2.119%	92,966	-3.118%
2025-06-11	47.0900	47.3200	46.8100	47.1900	+0.234%	122,772	-5.171%
2025-06-10	47.2000	47.2000	46.6000	47.0800	+0.814%	102,589	-4.949%
2025-06-09	46.3000	46.7300	46.1584	46.7000	+3.319%	113,468	-4.176%
2025-06-06	44.9400	45.5500	44.9000	45.2000	+2.704%	138,664	-0.996%
2025-06-05	45.7500	45.7900	43.9200	44.0100	-4.118%	153,935	+1.681%
2025-06-04	45.9700	46.0699	45.4600	45.9000	-1.035%	146,833	-2.505%
2025-06-03	46.1000	46.4490	45.7400	46.3800	+1.399%	130,143	-3.514%
2025-06-02	45.4300	45.7400	45.2000	45.7400	+0.638%	196,678	-2.164%
2025-05-30	46.5700	46.8513	45.0700	45.4500	-1.239%	155,011	-1.540%
2025-05-29	47.2600	47.9699	45.9000	46.0200	-1.604%	154,283	-2.760%
2025-05-28	47.3300	47.7342	46.7700	46.7700	-2.522%	141,248	-4.319%
2025-05-27	47.8100	48.1100	47.4900	47.9800	+1.782%	202,487	-6.732%
2025-05-23	46.5200	47.4099	46.5200	47.1400	-0.148%	140,568	-5.070%
2025-05-22	47.3100	47.3200	46.9200	47.2100	+0.021%	105,598	-5.211%
2025-05-21	46.5800	47.3300	46.3427	47.2000	+1.878%	195,454	-5.191%
2025-05-20	45.6400	46.9700	45.6100	46.3300	+0.674%	153,296	-3.410%
2025-05-19	45.0000	46.1099	44.9100	46.0200	+0.943%	93,066	-2.760%
2025-05-16	45.3700	45.6599	44.9900	45.5900	+1.042%	82,965	-1.843%
2025-05-15	44.8900	45.4974	44.2936	45.1200	-1.161%	103,462	-0.820%
2025-05-14	45.9600	46.1100	45.3500	45.6500	-1.105%	189,074	-1.972%
2025-05-13	45.6600	46.1700	45.3800	46.1600	+2.350%	105,330	-3.055%
2025-05-12	45.7600	45.8700	44.4701	45.1000	-0.331%	196,326	-0.776%
2025-05-09	45.1700	45.3500	45.0164	45.2500	+1.378%	126,184	-1.105%
2025-05-08	43.5000	44.7599	43.5000	44.6350	+4.385%	124,202	+0.258%
2025-05-07	42.8500	43.3800	42.6900	42.7600	+0.897%	81,941	+4.654%
2025-05-06	42.3900	42.4191	41.6200	42.3800	+0.012%	61,406	+5.592%
2025-05-05	42.0500	42.3750	41.6500	42.3750	-1.659%	120,344	+5.605%
2025-05-02	43.0000	43.3100	42.8600	43.0900	+0.490%	188,441	+3.852%
2025-05-01	42.8000	43.0700	42.5548	42.8800	+1.228%	99,860	+4.361%
2025-04-30	42.5000	42.6252	41.7200	42.3600	-1.603%	123,906	+5.642%
2025-04-29	42.7700	43.0500	42.4500	43.0500	+1.151%	90,032	+3.949%
2025-04-28	42.7800	42.8000	41.9650	42.5600	-0.117%	98,980	+5.146%
2025-04-25	42.8000	42.8500	42.6001	42.6100	-0.211%	123,486	+5.022%
2025-04-24	42.5900	42.9999	42.3900	42.7000	-0.928%	79,716	+4.801%
2025-04-23	43.8000	43.8000	42.8100	43.1000	+0.724%	159,673	+3.828%
2025-04-22	42.5200	42.8322	42.3401	42.7900	+2.540%	150,332	+4.581%
2025-04-21	41.7600	42.2200	41.3100	41.7300	+2.632%	180,506	+7.237%
2025-04-17	40.4700	41.0400	40.2000	40.6600	+0.693%	114,836	+10.059%
2025-04-16	40.5000	40.9300	39.9600	40.3800	-1.271%	92,452	+10.822%
2025-04-15	41.5100	41.6100	40.6100	40.9000	-0.146%	112,561	+9.413%
2025-04-14	40.9900	41.1900	40.3941	40.9600	+1.512%	72,604	+9.253%
2025-04-11	39.5200	40.4300	39.0315	40.3500	+4.588%	83,985	+10.905%
2025-04-10	39.3600	39.3600	37.5800	38.5800	-1.757%	92,493	+15.993%
2025-04-09	37.0400	40.0799	37.0400	39.2700	+4.916%	150,786	+13.955%
2025-04-08	38.9000	38.9070	36.7535	37.4300	-0.320%	150,647	+19.557%
2025-04-07	36.6300	39.0899	36.4300	37.5500	-6.476%	221,423	+19.174%
2025-04-04	39.3200	40.8000	39.1500	40.1500	+2.241%	171,356	+11.457%
2025-04-03	39.6300	39.7100	38.8600	39.2700	-6.008%	114,817	+13.955%
2025-04-02	41.0000	41.7800	40.6017	41.7800	+1.977%	73,153	+7.109%
2025-04-01	40.4100	40.9700	39.7500	40.9700	+2.502%	130,163	+9.226%
2025-03-31	39.9200	40.2048	39.1704	39.9700	-0.794%	78,249	+11.959%
2025-03-28	41.1700	41.1700	40.0000	40.2900	-2.845%	85,049	+11.070%
2025-03-27	41.0700	41.7300	41.0000	41.4700	-0.313%	42,439	+7.909%
2025-03-26	42.0100	42.0800	41.2947	41.6000	-0.929%	63,624	+7.572%
2025-03-25	41.9300	42.1500	41.6447	41.9900	+0.143%	75,874	+6.573%
2025-03-24	42.0000	42.0000	41.3500	41.9300	+2.268%	120,802	+6.725%
2025-03-21	40.8900	41.0000	40.0000	41.0000	+1.160%	76,860	+9.146%
2025-03-20	40.9900	41.4300	40.1387	40.5300	-2.478%	98,770	+10.412%
2025-03-19	40.9900	41.7300	40.6400	41.5600	+3.538%	115,987	+7.676%
2025-03-18	41.0500	41.0500	39.4800	40.1400	-2.217%	62,768	+11.485%
2025-03-17	40.4600	41.1200	40.1081	41.0500	-0.170%	79,189	+9.013%
2025-03-14	40.3900	41.2800	40.0200	41.1200	+6.198%	53,887	+8.828%
2025-03-13	40.0200	40.0600	38.7100	38.7200	-4.607%	41,863	+15.573%
2025-03-12	41.1800	41.1800	39.4300	40.5900	+0.371%	40,103	+10.249%
2025-03-11	39.5800	40.8299	38.5400	40.4400	+3.825%	51,943	+10.658%
2025-03-10	40.8000	41.2269	37.7250	38.9500	-8.461%	179,078	+14.891%
2025-03-07	42.6800	42.9961	41.7953	42.5500	+0.449%	79,465	+5.170%
2025-03-06	42.4650	42.6500	41.8508	42.3600	-0.796%	43,632	+5.642%
2025-03-05	42.5000	42.8000	41.9900	42.7000	+2.521%	66,294	+4.801%
2025-03-04	40.0000	42.2800	39.6100	41.6500	+1.092%	109,759	+7.443%
2025-03-03	43.6000	43.6000	41.0000	41.2000	+1.428%	133,732	+8.617%
2025-02-28	39.4000	41.1124	39.0825	40.6200	+0.644%	107,471	+10.167%
2025-02-27	41.7100	42.0900	39.8700	40.3600	-1.800%	94,648	+10.877%
2025-02-26	41.7300	43.0222	39.9011	41.1000	-3.385%	139,812	+8.881%
2025-02-25	43.5400	43.5400	41.6701	42.5400	-7.057%	212,532	+5.195%
2025-02-24	46.4400	46.4400	45.5700	45.7700	-0.500%	132,712	-2.229%
2025-02-21	48.1100	48.2200	46.0000	46.0000	-4.107%	139,861	-2.717%
2025-02-20	47.7200	47.9700	47.0500	47.9700	+1.847%	127,715	-6.713%
2025-02-19	46.8800	47.6177	46.6300	47.1000	+2.081%	113,082	-4.989%
2025-02-18	47.6000	47.6700	45.5500	46.1400	-3.392%	237,888	-3.013%
2025-02-14	47.2400	48.2429	46.9001	47.7600	+1.942%	109,564	-6.302%
2025-02-13	46.9400	47.1800	46.4100	46.8500	-2.314%	124,648	-4.482%
2025-02-12	46.4000	47.9600	46.1800	47.9600	+2.720%	115,651	-6.693%
2025-02-11	47.6200	47.8000	46.4200	46.6900	-1.912%	132,366	-4.155%
2025-02-10	48.3400	48.3400	47.4000	47.6000	+0.549%	193,790	-5.987%
2025-02-07	48.9500	48.9700	46.7500	47.3400	-0.232%	168,415	-5.471%
2025-02-06	48.5700	48.8725	46.7000	47.4500	-3.084%	185,162	-5.690%
2025-02-05	49.2150	49.3600	47.7500	48.9600	-0.224%	246,753	-8.599%
2025-02-04	49.4100	49.7999	48.5001	49.0700	-2.562%	254,369	-8.804%
2025-02-03	47.7300	50.3600	47.4394	50.3600	+0.319%	341,734	-11.140%
2025-01-31	51.7300	52.2100	50.0101	50.2000	-3.647%	241,456	-10.857%
2025-01-30	51.6900	52.4300	51.6300	52.1000	-0.478%	112,332	-14.107%
2025-01-29	51.3000	52.4400	50.8550	52.3500	+1.928%	245,688	-14.518%
2025-01-28	51.1200	51.7350	50.7500	51.3600	+1.162%	88,679	-12.870%
2025-01-27	50.7600	51.0000	49.5700	50.7700	-3.185%	212,553	-11.857%
2025-01-24	52.3000	53.0750	51.6670	52.4400	+2.562%	99,722	-14.664%
2025-01-23	50.9000	52.4100	50.7500	51.1300	-1.824%	87,067	-12.478%
2025-01-22	52.1700	52.3425	51.5300	52.0800	-1.643%	110,238	-14.075%
2025-01-21	52.3700	52.9800	51.0600	52.9500	+2.517%	183,145	-15.486%
2025-01-17	51.8100	51.8700	51.5001	51.6500	+0.780%	123,195	-13.359%
2025-01-16	50.9100	51.2500	50.0001	51.2500	+0.196%	73,958	-12.683%
2025-01-15	50.9500	51.4326	50.5601	51.1500	+2.402%	95,234	-12.512%
2025-01-14	49.9800	50.4300	49.3200	49.9500	+3.202%	76,532	-10.410%
2025-01-13	47.5500	48.6700	46.2600	48.4000	-1.305%	149,511	-7.541%
2025-01-10	49.2700	49.5000	47.7300	49.0400	+0.204%	110,979	-8.748%
2025-01-08	49.3900	49.4900	47.7800	48.9400	-3.699%	136,818	-8.562%
2025-01-07	52.3900	52.4000	50.0761	50.8200	-3.567%	172,161	-11.944%
2025-01-06	51.6100	52.8400	51.4500	52.7000	+2.689%	144,088	-15.085%
2025-01-03	50.4000	51.3200	50.3550	51.3200	+1.745%	162,577	-12.802%
2025-01-02	50.0000	50.7400	49.7501	50.4400	+1.407%	121,239	-11.281%
2024-12-31	50.8500	50.9500	49.2800	49.7400	-1.835%	172,251	-10.032%
2024-12-30	49.3500	50.6700	48.2336	50.6700	-2.548%	109,347	-11.683%
2024-12-27	52.5200	52.5200	50.7600	51.9950	-1.989%	80,857	-13.934%
2024-12-26	52.7200	53.7400	51.7300	53.0500	-1.321%	82,188	-15.646%
2024-12-24	52.0000	53.7600	52.0000	53.7600	+6.098%	43,882	-16.760%
2024-12-23	52.8600	52.8600	50.2850	50.6700	-2.558%	102,858	-11.683%
2024-12-20	51.1900	53.0464	50.9900	52.0000	-1.608%	53,000	-13.942%
2024-12-19	55.2200	55.2500	51.6500	52.8500	-4.257%	66,853	-15.326%
2024-12-18	56.2400	56.5700	53.8500	55.2000	-2.902%	81,130	-18.931%
2024-12-17	57.2500	57.2500	56.3315	56.8500	-1.456%	74,371	-21.284%
2024-12-16	56.0000	58.3100	55.8000	57.6900	+4.228%	110,754	-22.430%
2024-12-13	54.5000	55.3733	54.4200	55.3500	+1.429%	64,224	-19.151%
2024-12-12	54.4600	54.8200	54.0897	54.5700	+0.018%	25,390	-17.995%
2024-12-11	53.8100	54.5600	53.4400	54.5600	+2.750%	24,409	-17.980%
2024-12-10	53.5500	53.5500	52.0056	53.1000	-0.113%	18,249	-15.725%
2024-12-09	53.4100	53.9999	52.7500	53.1600	-1.556%	34,320	-15.820%
2024-12-06	53.4600	54.0000	53.0000	54.0000	+2.041%	27,862	-17.130%
2024-12-05	54.3800	54.6346	52.8000	52.9200	-1.029%	49,731	-15.438%
2024-12-04	52.1100	53.4700	51.6000	53.4700	+2.630%	43,498	-16.308%
2024-12-03	51.5300	52.2200	51.3069	52.1000	+1.106%	23,758	-14.107%
2024-12-02	52.1000	52.5000	51.5000	51.5300	-0.942%	43,280	-13.157%
2024-11-29	52.0000	52.6900	51.9000	52.0200	+1.010%	53,314	-13.975%
2024-11-27	50.8400	52.2400	50.8400	51.5000	-1.774%	69,242	-13.107%
2024-11-26	52.8900	53.5000	52.0000	52.4300	-2.219%	95,058	-14.648%
2024-11-25	53.8200	54.0856	52.6600	53.6200	-0.814%	42,005	-16.542%
2024-11-22	53.9500	54.0600	53.2300	54.0600	+0.521%	21,222	-17.222%
2024-11-21	53.8900	53.8900	52.6621	53.7800	+1.972%	38,939	-16.791%
2024-11-20	52.8300	53.0512	52.1200	52.7400	+2.091%	33,449	-15.150%
2024-11-19	50.5400	52.4200	50.5400	51.6600	+0.311%	15,563	-13.376%
2024-11-18	52.5000	53.9800	50.7021	51.5000	+0.941%	31,394	-13.107%
2024-11-15	50.0000	51.2550	49.8900	51.0200	+2.697%	14,903	-12.289%
2024-11-14	50.0200	50.8700	49.6800	49.6800	-2.339%	20,985	-9.924%
2024-11-13	51.4000	51.4000	50.3500	50.8700	-0.838%	29,850	-12.031%
2024-11-12	50.3500	51.3000	50.0193	51.3000	+1.195%	46,818	-12.768%
2024-11-11	51.1100	51.4000	50.4700	50.6943	+3.691%	45,685	-11.726%
2024-11-08	47.7600	49.5000	47.7600	48.8900	-0.163%	21,458	-8.468%
2024-11-07	49.0000	49.0000	47.7424	48.9700	+1.303%	31,181	-8.618%
2024-11-06	46.5800	48.4702	46.0500	48.3400	+8.337%	77,047	-7.427%
2024-11-05	44.1700	45.1501	44.1700	44.6200	+1.640%	17,959	+0.291%
2024-11-04	44.4000	44.4000	43.4600	43.9000	-2.553%	22,883	+1.936%
2024-11-01	45.4500	45.7486	44.4300	45.0500	-1.076%	40,074	-0.666%
2024-10-31	46.2000	46.2300	44.9300	45.5400	-1.535%	42,317	-1.735%
2024-10-30	46.6200	46.6200	45.7902	46.2500	-3.101%	52,836	-3.243%
2024-10-29	47.2900	47.7300	46.1400	47.7300	+3.178%	74,450	-6.243%
2024-10-28	45.9500	46.2600	45.0500	46.2600	+4.732%	53,022	-3.264%
2024-10-25	45.6900	45.6900	43.6601	44.1700	-3.727%	77,518	+1.313%
2024-10-24	44.8200	45.8800	44.5000	45.8800	+3.078%	25,457	-2.463%
2024-10-23	44.5300	44.5300	43.0300	44.5100	+0.045%	29,341	+0.539%
2024-10-22	44.5500	44.7300	44.0000	44.4900	-1.133%	18,417	+0.584%
2024-10-21	45.5700	45.5700	44.0800	45.0000	-0.596%	35,127	-0.556%
2024-10-18	45.6100	45.6100	44.5291	45.2700	+1.593%	25,190	-1.149%
2024-10-17	44.4800	44.8799	44.0648	44.5600	+0.022%	15,058	+0.426%
2024-10-16	44.6900	44.7400	44.3100	44.5500	+0.519%	21,915	+0.449%
2024-10-15	44.3100	44.4084	43.3200	44.3200	+2.308%	20,635	+0.970%
2024-10-14	42.5500	43.7999	42.2983	43.3200	+2.996%	48,315	+3.301%
2024-10-11	40.5000	42.2376	40.5000	42.0600	+4.966%	13,600	+6.396%
2024-10-10	40.5200	41.2700	39.6100	40.0700	-1.111%	32,521	+11.680%
2024-10-09	40.6000	41.7500	40.5200	40.5200	-2.361%	22,515	+10.439%
2024-10-08	41.7500	42.1627	41.2200	41.5000	-0.599%	23,480	+7.831%
2024-10-07	41.6500	42.5000	41.5130	41.7500	+0.578%	22,245	+7.186%
2024-10-04	40.9500	41.6882	40.6006	41.5100	+2.697%	17,803	+7.805%
2024-10-03	40.0000	40.9900	39.8463	40.4200	-1.678%	22,811	+10.713%
2024-10-02	40.9600	41.2384	40.0000	41.1100	-0.339%	35,709	+8.854%
2024-10-01	42.4000	42.4000	40.9801	41.2500	-1.339%	34,570	+8.485%
2024-09-30	41.7400	42.2500	41.5000	41.8100	-2.416%	81,534	+7.032%
2024-09-27	43.1050	43.2392	42.4400	42.8450	-5.752%	37,774	+4.446%
2024-09-26	45.2800	45.4600	44.3010	45.4600	+3.318%	114,938	-1.562%
2024-09-25	44.1700	44.4368	43.7550	44.0000	-0.677%	20,961	+1.705%
2024-09-24	44.3900	44.3900	43.5067	44.3000	+1.188%	25,563	+1.016%
2024-09-23	44.3300	44.3300	43.3232	43.7800	+0.160%	28,082	+2.216%
2024-09-20	43.8100	43.8100	42.9800	43.7100	+0.994%	18,374	+2.379%
2024-09-19	43.8700	44.2500	43.2600	43.2800	+1.572%	23,047	+3.396%
2024-09-18	42.4100	43.2290	41.7500	42.6100	-1.114%	10,684	+5.022%
2024-09-17	41.7400	43.2287	41.7100	43.0900	+3.656%	20,517	+3.852%
2024-09-16	42.0000	42.0000	40.3600	41.5700	-2.372%	26,927	+7.650%
2024-09-13	41.3800	42.5800	40.7200	42.5800	+2.602%	20,853	+5.096%
2024-09-12	41.1200	41.5000	40.3100	41.5000	+0.679%	16,525	+7.831%
2024-09-11	41.0000	41.2200	39.3100	41.2200	+0.537%	19,076	+8.564%
2024-09-10	40.9800	41.0000	39.9500	41.0000	-0.413%	17,434	+9.146%
2024-09-09	39.1600	41.1700	38.6000	41.1700	+9.787%	28,863	+8.696%
2024-09-06	39.5600	39.7900	37.5000	37.5000	-4.991%	50,272	+19.333%
2024-09-05	39.8500	40.3700	39.4000	39.4700	-4.662%	48,382	+13.377%
2024-09-04	40.3800	41.4000	39.6000	41.4000	+1.471%	36,145	+8.092%
2024-09-03	42.3900	42.3900	40.5900	40.8000	-1.568%	34,352	+9.681%
2024-08-30	42.8000	42.8000	41.0000	41.4500	-0.337%	71,482	+7.961%
2024-08-29	42.6900	43.3182	41.5900	41.5900	-7.124%	60,094	+7.598%
2024-08-28	45.2500	45.3000	43.2700	44.7800	-1.690%	96,602	-0.067%
2024-08-27	46.0000	46.2250	45.1859	45.5500	-2.169%	57,992	-1.756%
2024-08-26	46.2600	46.5600	45.7000	46.5600	+1.217%	39,368	-3.887%
2024-08-23	45.1400	46.0000	44.5983	46.0000	+5.263%	21,327	-2.717%
2024-08-22	44.6400	44.6400	43.7000	43.7000	-3.681%	22,782	+2.403%
2024-08-21	44.6300	45.3700	43.6400	45.3700	+3.278%	20,110	-1.367%
2024-08-20	46.4700	46.4700	43.3180	43.9300	-3.088%	21,583	+1.867%
2024-08-19	43.9900	45.3300	42.8500	45.3300	+3.116%	37,199	-1.280%
2024-08-16	44.1700	44.1700	42.9500	43.9600	+1.360%	26,885	+1.797%
2024-08-15	44.3400	44.3400	42.2526	43.3700	-0.115%	25,037	+3.182%
2024-08-14	45.3600	45.3600	43.0800	43.4200	-4.277%	24,804	+3.063%
2024-08-13	44.9300	45.3600	43.2500	45.3600	+5.439%	24,177	-1.345%
2024-08-12	43.0200	44.6800	42.9301	43.0200	-2.758%	45,256	+4.021%
2024-08-09	42.9400	44.7000	42.9400	44.2400	+1.912%	19,652	+1.153%
2024-08-08	40.7800	43.8063	40.7800	43.4100	+7.771%	23,729	+3.087%
2024-08-07	42.7500	42.7500	40.1700	40.2800	-3.843%	24,948	+11.097%
2024-08-06	40.5500	42.0100	40.2300	41.8900	+6.051%	26,274	+6.827%
2024-08-05	43.9300	43.9300	37.5000	39.5000	-14.391%	65,691	+13.291%
2024-08-02	48.0800	48.0800	45.5900	46.1400	-0.796%	31,798	-3.013%
2024-08-01	47.9100	47.9100	45.7200	46.5100	-2.902%	30,624	-3.784%
2024-07-31	48.5500	48.6650	47.3500	47.9000	-0.291%	41,330	-6.576%
2024-07-30	48.4300	48.9800	46.5000	48.0400	-5.822%	26,878	-6.848%
2024-07-29	52.2700	52.2700	50.6300	51.0100	+0.810%	68,517	-12.272%
2024-07-26	49.9500	50.9000	49.9500	50.6000	+3.561%	20,572	-11.561%
2024-07-25	48.8100	49.9999	48.0601	48.8600	-2.475%	27,924	-8.412%
2024-07-24	50.1000	50.1000	49.1400	50.1000	+0.240%	10,734	-10.679%
2024-07-23	49.8000	50.0120	48.8100	49.9800	-1.478%	11,389	-10.464%
2024-07-22	50.9100	50.9100	49.5281	50.7300	+2.299%	22,384	-11.788%
2024-07-19	46.7600	50.3574	46.7600	49.5900	+3.313%	22,735	-9.760%
2024-07-18	48.8200	48.8200	47.2100	48.0000	-0.374%	17,847	-6.771%
2024-07-17	48.3400	49.2000	47.5401	48.1800	-0.455%	26,872	-7.119%
2024-07-16	47.1600	48.7200	46.7500	48.4000	+2.067%	22,824	-7.541%
2024-07-15	45.7300	47.4200	45.6800	47.4200	+9.490%	28,274	-5.631%
2024-07-12	43.0100	43.8600	43.0087	43.3100	+1.026%	10,870	+3.325%
2024-07-11	43.0200	44.0904	42.8667	42.8700	-2.502%	10,823	+4.385%
2024-07-10	43.2000	43.9700	43.0200	43.9700	+3.216%	10,237	+1.774%
2024-07-09	42.0700	43.2450	42.0700	42.6000	+1.622%	18,788	+5.047%
2024-07-08	42.6400	43.1300	41.5001	41.9200	-1.689%	31,147	+6.751%
2024-07-05	44.6500	44.6800	41.1500	42.6400	-5.139%	54,691	+4.948%
2024-07-03	45.5000	45.5000	44.5500	44.9500	-2.240%	23,021	-0.445%
2024-07-02	47.0000	47.0000	45.7600	45.9800	-0.584%	19,655	-2.675%
2024-07-01	45.3800	47.1500	44.1900	46.2500	+2.368%	34,122	-3.243%
2024-06-28	45.8900	46.1600	44.4200	45.1800	-1.138%	56,548	-0.952%
2024-06-27	46.3000	47.0700	45.7000	45.7000	-4.533%	46,749	-2.079%
2024-06-26	48.9900	49.0000	46.6701	47.8700	-0.312%	40,527	-6.518%
2024-06-25	48.8000	49.1036	48.0000	48.0200	-3.107%	54,343	-6.810%
2024-06-24	50.0100	51.5000	49.0500	49.5600	-0.522%	28,733	-9.705%
2024-06-21	49.9900	50.0694	48.5013	49.8200	-1.307%	33,837	-10.177%
2024-06-20	50.5100	53.4900	49.5907	50.4800	+0.859%	20,541	-11.351%
2024-06-18	51.0100	51.1100	49.2100	50.0500	-0.734%	28,001	-10.589%
2024-06-17	50.1100	51.1700	49.9000	50.4200	+0.880%	24,745	-11.246%
2024-06-14	51.0000	51.4600	49.6400	49.9800	-2.933%	37,320	-10.464%
2024-06-13	53.1700	53.1700	50.8549	51.4900	-2.573%	25,001	-13.090%
2024-06-12	52.9700	53.2000	51.7500	52.8500	+2.165%	16,845	-15.326%
2024-06-11	52.4000	53.0278	50.9001	51.7300	-3.830%	29,031	-13.493%
2024-06-10	53.6400	53.7900	52.6500	53.7900	+2.711%	18,584	-16.806%
2024-06-07	53.4300	54.0000	52.0000	52.3700	-2.313%	27,085	-14.550%
2024-06-06	53.7700	53.7700	52.9100	53.6100	+0.356%	15,272	-16.527%
2024-06-05	53.0000	53.8700	52.6801	53.4200	+0.678%	23,904	-16.230%
2024-06-04	52.0000	53.6800	52.0000	53.0600	+0.113%	28,208	-15.662%
2024-06-03	51.7500	53.0000	51.7500	53.0000	+2.415%	26,601	-15.566%
2024-05-31	52.8400	53.2900	51.0000	51.7500	-0.212%	74,264	-13.527%
2024-05-30	52.2500	52.8960	51.8400	51.8600	-3.552%	20,948	-13.710%
2024-05-29	54.7400	54.7400	53.5100	53.7700	-1.430%	38,936	-16.775%
2024-05-28	56.0000	56.0000	54.0000	54.5500	-0.070%	42,340	-17.965%
2024-05-24	54.7700	55.0000	53.0000	54.5884	+2.379%	15,691	-18.023%
2024-05-23	55.0100	55.1000	52.5001	53.3200	-1.138%	27,667	-16.073%
2024-05-22	55.0300	55.0300	53.9340	53.9340	-0.747%	16,285	-17.028%
2024-05-21	54.8000	55.1600	53.9500	54.3400	+0.835%	16,500	-17.648%
2024-05-20	53.5900	54.0000	52.4501	53.8900	+2.553%	16,169	-16.960%
2024-05-17	52.5300	53.2500	51.6400	52.5484	+2.346%	15,046	-14.840%
2024-05-16	52.5000	52.5000	50.9000	51.3440	-0.225%	8,141	-12.843%
2024-05-15	51.5100	51.9478	50.6626	51.4600	+1.439%	14,260	-13.039%
2024-05-14	49.9000	50.7300	48.7200	50.7300	+0.845%	17,727	-11.788%
2024-05-13	50.1700	50.6000	49.7500	50.3048	+2.817%	19,080	-11.042%
2024-05-10	51.0000	51.0000	48.6300	48.9264	-1.239%	12,684	-8.536%
2024-05-09	50.0900	50.0900	48.6001	49.5400	-0.262%	10,752	-9.669%
2024-05-08	49.5500	50.3000	49.2400	49.6700	-0.680%	24,503	-9.905%
2024-05-07	49.9000	51.1400	49.9000	50.0100	+0.220%	10,189	-10.518%
2024-05-06	49.1900	51.1399	49.1900	49.9000	+1.858%	25,699	-10.321%
2024-05-03	48.5100	49.3800	48.5100	48.9900	+2.297%	17,544	-8.655%
2024-05-02	47.2000	48.1900	47.2000	47.8900	+4.267%	16,707	-6.557%
2024-05-01	48.0000	48.0000	45.6000	45.9300	-5.025%	27,264	-2.569%
2024-04-30	50.6100	50.9369	48.3600	48.3600	-4.597%	23,858	-7.465%
2024-04-29	51.0300	51.4900	50.0000	50.6900	-1.764%	25,399	-11.718%
2024-04-26	52.0600	52.4300	50.8600	51.6000	-5.060%	27,455	-13.275%
2024-04-25	53.9200	55.2200	53.1501	54.3500	+1.022%	24,046	-17.663%
2024-04-24	55.0800	55.4300	53.5350	53.8000	-2.182%	26,362	-16.822%
2024-04-23	54.5800	55.4600	54.4850	55.0000	+0.788%	29,747	-18.636%
2024-04-22	54.7300	56.9000	53.3900	54.5700	+2.575%	51,957	-17.995%
2024-04-19	54.3800	54.8800	53.0201	53.2000	+0.694%	19,019	-15.883%
2024-04-18	52.5000	53.5700	51.3100	52.8332	+3.089%	7,610	-15.299%
2024-04-17	52.6600	52.7689	50.0000	51.2500	-2.101%	19,816	-12.683%
2024-04-16	54.5800	54.5800	51.2500	52.3500	+0.673%	13,106	-14.518%
2024-04-15	54.6500	55.8500	52.0000	52.0000	-6.340%	32,824	-13.942%
2024-04-12	59.0000	59.0000	55.3100	55.5200	-3.185%	34,203	-19.398%
2024-04-11	58.2400	58.2400	56.0000	57.3466	+0.821%	18,863	-21.966%
2024-04-10	55.8100	58.4500	55.3000	56.8799	+2.914%	11,749	-21.325%
2024-04-09	57.1200	57.9900	54.3100	55.2692	-2.384%	22,259	-19.033%
2024-04-08	56.7800	58.0000	56.1882	56.6191	+3.987%	22,991	-20.963%
2024-04-05	55.1899	55.3800	54.4484	54.4484	-1.344%	8,269	-17.812%
2024-04-04	55.1500	55.9200	54.6100	55.1899	+3.194%	11,874	-18.916%
2024-04-03	52.5000	53.9200	52.5000	53.4819	-0.591%	18,434	-16.327%
2024-04-02	54.0000	54.0000	52.5200	53.8000	-1.825%	25,092	-16.822%
2024-04-01	55.2300	55.5950	54.5500	54.8000	-0.647%	25,973	-18.339%
2024-03-28	55.0300	56.4300	55.0300	55.1566	+0.151%	31,895	-18.867%
2024-03-27	55.1000	57.8300	55.0600	55.0733	-2.841%	19,606	-18.745%
2024-03-26	54.5700	57.0150	54.5700	56.6839	-3.795%	45,991	-21.053%
2024-03-25	56.9600	59.6100	56.9600	58.9200	+6.535%	74,554	-24.050%
2024-03-22	56.0000	57.2500	54.2300	55.3057	-1.935%	21,864	-19.086%
2024-03-21	58.2290	58.2300	56.0000	56.3971	-1.309%	13,678	-20.652%
2024-03-20	55.7900	57.1452	54.9600	57.1452	+4.738%	5,883	-21.691%
2024-03-19	54.7300	55.0700	53.2100	54.5600	-3.151%	11,324	-17.980%
2024-03-18	57.9400	57.9400	55.3800	56.3349	-0.626%	7,819	-20.564%
2024-03-15	56.5000	56.7800	56.3213	56.6900	+0.443%	5,362	-21.062%
2024-03-14	57.1200	57.1200	56.1200	56.4397	+0.142%	3,176	-20.712%
2024-03-13	56.9500	57.2400	56.1200	56.3597	-0.477%	5,825	-20.599%
2024-03-12	55.9700	56.6700	55.9700	56.6299	+0.318%	6,606	-20.978%
2024-03-11	57.4900	57.4900	56.2500	56.4504	+0.454%	12,298	-20.727%
2024-03-08	56.5000	56.5090	56.1950	56.1950	-0.049%	11,531	-20.367%
2024-03-07	56.2150	56.4500	56.0001	56.2225	+0.214%	6,139	-20.406%
2024-03-06	56.2000	56.3500	55.8801	56.1023	+1.309%	3,567	-20.235%
2024-03-05	56.4100	56.4100	55.1300	55.3775	-1.446%	15,245	-19.191%
2024-03-04	56.0200	56.3300	55.7400	56.1900	+1.206%	14,684	-20.359%
2024-03-01	55.8000	55.8490	55.3000	55.5202	+0.485%	11,483	-19.399%
2024-02-29	55.5900	55.8400	54.7000	55.2523	+0.803%	11,343	-19.008%
2024-02-28	55.1100	55.6300	54.7136	54.8122	+1.844%	13,350	-18.358%
2024-02-27	53.6090	54.2000	53.5000	53.8197	-1.011%	8,492	-16.852%
2024-02-26	53.0000	54.7900	53.0000	54.3693	+4.193%	15,671	-17.693%
2024-02-23	52.2100	52.2400	52.0300	52.1813	-0.616%	1,491	-14.241%
2024-02-22	51.9967	52.5049	51.9967	52.5049	+0.881%	3,050	-14.770%
2024-02-21	52.0000	52.2900	52.0000	52.0465	-0.769%	2,638	-14.019%
2024-02-20	52.2168	52.4499	52.0000	52.4499	+0.446%	1,964	-14.680%
2024-02-16	52.5500	52.5500	52.0623	52.2168	+0.012%	1,941	-14.300%
2024-02-15	51.8400	52.4099	51.8400	52.2107	-0.209%	1,562	-14.290%
2024-02-14	52.6900	52.7200	52.3200	52.3200	-0.026%	8,729	-14.469%
2024-02-13	52.1700	52.6000	51.9110	52.3336	-0.070%	2,506	-14.491%
2024-02-12	52.1600	52.4901	52.0067	52.3704	+0.326%	8,463	-14.551%
2024-02-09	52.2200	52.6100	52.1300	52.2000	+0.692%	13,609	-14.272%
2024-02-08	51.1109	51.8900	51.1109	51.8413	+1.650%	7,502	-13.679%
2024-02-07	50.3800	51.0000	49.7500	51.0000	+1.573%	6,827	-12.255%
2024-02-06	49.1801	50.2100	49.1801	50.2100	+1.884%	3,203	-10.874%
2024-02-05	50.7000	50.7000	49.2815	49.2815	-0.935%	5,249	-9.195%
2024-02-02	49.7000	50.0600	49.6900	49.7467	+0.212%	5,742	-10.044%
2024-02-01	49.2900	49.7600	49.2300	49.6415	+0.954%	3,619	-9.854%
2024-01-31	49.5000	50.0100	49.1723	49.1723	-1.084%	16,483	-8.993%
2024-01-30	50.5100	52.1800	49.5600	49.7114	+0.447%	46,239	-9.980%
2024-01-29	49.0500	49.9700	48.3301	49.4900	-1.257%	14,040	-9.578%
2024-01-26	49.5597	50.1200	49.5597	50.1200	+4.504%	2,069	-10.714%
2024-01-25	47.8104	47.9600	47.8020	47.9600	+0.833%	573	-6.693%
2024-01-24	47.6498	48.1901	47.5637	47.5637	+0.840%	5,075	-5.916%
2024-01-23	47.0100	47.6500	47.0100	47.1675	-1.557%	1,385	-5.125%
2024-01-22	48.2350	48.5000	47.1600	47.9137	-2.447%	3,427	-6.603%
2024-01-19	48.6800	49.4100	48.5330	49.1157	0.000%	2,960	-8.889%

.dark-mode .CQV7St{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CQV7St{ color: #333333; background-color: white; border: 2px solid #333333; }YBTCRoundhill Bitcoin Covered Call Strategy ETFstock BATS ETF

YBTC
Roundhill Bitcoin Covered Call Strategy ETF
stock BATS ETF