Stock listing
CBOE:YBTC Roundhill Bitcoin Covered Call Strategy ETF Stock
Follow Roundhill Bitcoin Covered Call Strategy ETF into a list and get an email when it puts out news.
Share price · CBOE:YBTC
$17.39 USD +0.04 (+0.2%)
Close on Nov 2, 2026
- Day range
- $17.39 – $17.63 USDNov 2, 2026
- Volume
- 71,571 sharesNov 2, 2026
- Traded on an average day
- $1.33M USDMedian day 65,400 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:YBTC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $17.39 | +0.036 | +0.2% | $17.46 | $17.63 | $17.39 | 71,571 | |
| $17.35 | -0.945 | -5.2% | $17.49 | $17.64 | $17.21 | 122,871 | |
| $18.30 | -0.104 | -0.6% | $18.11 | $18.47 | $18.11 | 28,181 | |
| $18.40 | +0.04 | +0.2% | $18.12 | $18.40 | $18.12 | 37,280 | |
| $18.36 | +0.21 | +1.2% | $18.15 | $18.36 | $18.15 | 32,612 | |
| $18.15 | -0.26 | -1.4% | $18.12 | $18.31 | $18.07 | 17,056 | |
| $18.41 | -0.026 | -0.1% | $18.46 | $18.57 | $18.37 | 29,615 | |
| $18.44 | -0.524 | -2.8% | $18.52 | $18.54 | $18.34 | 49,324 | |
| $18.96 | +0.20 | +1.1% | $18.83 | $18.99 | $18.83 | 29,826 | |
| $18.76 | +0.15 | +0.8% | $18.55 | $18.88 | $18.52 | 40,089 | |
| $18.61 | +0.06 | +0.3% | $18.75 | $18.76 | $18.60 | 26,909 | |
| $18.55 | -0.21 | -1.1% | $18.68 | $18.76 | $18.40 | 38,604 | |
| $18.76 | +0.22 | +1.2% | $18.31 | $18.76 | $18.21 | 46,300 | |
| $18.54 | -0.37 | -2.0% | $18.74 | $18.79 | $18.52 | 23,700 | |
| $18.91 | +0.12 | +0.6% | $18.96 | $18.98 | $18.86 | 17,300 | |
| $18.79 | +0.06 | +0.3% | $18.75 | $18.84 | $18.73 | 38,000 | |
| $18.73 | +0.13 | +0.7% | $18.85 | $18.96 | $18.71 | 35,500 | |
| $18.60 | -0.35 | -1.8% | $18.68 | $18.84 | $18.35 | 130,100 | |
| $18.95 | -0.53 | -2.7% | $18.98 | $19.02 | $18.84 | 100,800 | |
| $19.48 | +0.02 | +0.1% | $19.53 | $19.62 | $19.46 | 81,500 | |
| $19.46 | +0.21 | +1.1% | $19.55 | $19.59 | $19.36 | 99,300 | |
| $19.25 | -0.06 | -0.3% | $19.64 | $19.75 | $19.15 | 42,900 | |
| $19.31 | +0.26 | +1.4% | $19.00 | $19.37 | $18.94 | 87,900 | |
| $19.05 | -0.084 | -0.4% | $19.31 | $19.36 | $19.02 | 92,300 | |
| $19.13 | +0.054 | +0.3% | $19.25 | $19.27 | $19.00 | 98,500 | |
| $19.08 | -0.10 | -0.5% | $19.09 | $19.24 | $18.95 | 81,400 | |
| $19.18 | -0.016 | -0.1% | $19.17 | $19.24 | $19.07 | 70,700 | |
| $19.20 | +0.056 | +0.3% | $19.07 | $19.25 | $19.03 | 67,100 | |
| $19.14 | -0.22 | -1.1% | $19.24 | $19.29 | $19.00 | 31,100 | |
| $19.36 | +0.04 | +0.2% | $19.31 | $19.42 | $19.26 | 71,800 | |
| $19.32 | +0.69 | +3.7% | $19.13 | $19.35 | $19.13 | 105,800 | |
| $18.63 | +1.002 | +5.7% | $17.85 | $18.63 | $17.85 | 60,700 | |
| $17.63 | +0.118 | +0.7% | $17.63 | $17.72 | $17.50 | 83,400 | |
| $17.51 | -0.08 | -0.5% | $17.39 | $17.57 | $17.30 | 77,000 | |
| $17.59 | -0.54 | -3.0% | $17.80 | $17.80 | $17.37 | 72,500 | |
| $18.13 | +0.28 | +1.6% | $17.90 | $18.16 | $17.90 | 44,000 | |
| $17.85 | +0.06 | +0.3% | $17.86 | $18.41 | $17.71 | 100,100 | |
| $17.79 | -0.25 | -1.4% | $17.74 | $17.87 | $17.73 | 47,900 | |
| $18.04 | -0.07 | -0.4% | $18.30 | $18.34 | $18.02 | 55,900 | |
| $18.11 | -0.291 | -1.6% | $18.11 | $18.26 | $17.97 | 29,500 | |
| $18.40 | -0.288 | -1.5% | $18.30 | $18.43 | $18.15 | 26,500 | |
| $18.69 | +0.849 | +4.8% | $18.06 | $18.70 | $18.06 | 112,000 | |
| $17.84 | -0.04 | -0.2% | $17.69 | $17.86 | $17.67 | 67,800 | |
| $17.88 | -0.34 | -1.9% | $18.00 | $18.13 | $17.71 | 91,500 | |
| $18.22 | +0.30 | +1.7% | $18.00 | $18.29 | $17.95 | 44,100 | |
| $17.92 | -0.52 | -2.8% | $18.35 | $18.47 | $17.81 | 51,200 | |
| $18.44 | +0.32 | +1.8% | $18.31 | $18.63 | $18.27 | 196,400 | |
| $18.12 | -0.149 | -0.8% | $18.06 | $18.16 | $17.97 | 74,900 | |
| $18.27 | +0.109 | +0.6% | $18.21 | $18.36 | $18.10 | 75,800 | |
| $18.16 | +0.31 | +1.7% | $18.14 | $18.36 | $18.03 | 184,700 | |
| $17.85 | -0.01 | -0.1% | $17.88 | $17.90 | $17.85 | 249,900 | |
| $17.86 | +0.015 | +0.1% | $17.85 | $17.90 | $17.84 | 143,500 | |
| $17.85 | +0.145 | +0.8% | $17.70 | $17.87 | $17.65 | 75,300 | |
| $17.70 | +0.101 | +0.6% | $17.58 | $17.73 | $17.58 | 37,900 | |
| $17.60 | +0.309 | +1.8% | $17.38 | $17.65 | $17.38 | 59,400 | |
| $17.29 | -0.11 | -0.6% | $17.26 | $17.38 | $17.18 | 80,400 | |
| $17.40 | -0.01 | -0.1% | $17.47 | $17.57 | $17.28 | 65,200 | |
| $17.41 | -0.12 | -0.7% | $17.52 | $17.59 | $17.39 | 76,300 | |
| $17.53 | -0.136 | -0.8% | $17.74 | $17.75 | $17.47 | 62,400 | |
| $17.67 | -0.219 | -1.2% | $17.90 | $17.91 | $17.62 | 52,100 | |
| $17.89 | +0.17 | +1.0% | $17.89 | $17.89 | $17.80 | 62,400 | |
| $17.72 | -0.025 | -0.1% | $17.63 | $17.78 | $17.63 | 36,500 | |
| $17.74 | +0.05 | +0.3% | $17.58 | $17.77 | $17.58 | 65,400 | |
| $17.69 | +0.12 | +0.7% | $17.63 | $17.72 | $17.55 | 71,400 | |
| $17.57 | +0.20 | +1.2% | $17.40 | $17.63 | $17.31 | 240,700 |
- Ticker
- CBOE:YBTC
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Roundhill Bitcoin Covered Call Strategy ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Roundhill Bitcoin Covered Call Strategy ETF.