Roundhill Bitcoin Covered Call Strategy ETF

YBTC
🏛️ usa →
43.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 45.64 45.74 45.64 45.74 35.0K
09:32 45.74 45.74 45.74 45.74 0.8K
09:38 45.67 45.67 45.67 45.67 0.6K
09:39 45.76 45.76 45.76 45.76 0.8K
09:41 45.69 45.76 45.69 45.76 1.4K
09:43 45.69 45.69 45.69 45.69 2.0K
09:50 45.65 45.65 45.65 45.65 0.3K
09:51 45.61 45.65 45.61 45.61 1.2K
09:52 45.69 45.69 45.69 45.69 1.0K
09:53 45.72 45.72 45.72 45.72 1.0K
10:02 45.64 45.64 45.64 45.64 2.0K
10:05 45.71 45.71 45.71 45.71 0.2K
10:06 45.77 45.77 45.77 45.77 0.4K
10:08 45.73 45.73 45.73 45.73 0.5K
10:09 45.76 45.76 45.76 45.76 0.9K
10:12 45.76 45.76 45.74 45.74 1.3K
10:16 45.78 45.78 45.78 45.78 0.7K
10:19 45.84 45.84 45.84 45.84 0.2K
10:21 45.88 45.88 45.88 45.88 1.2K
10:25 45.85 45.85 45.85 45.85 0.4K
10:27 45.87 45.87 45.87 45.87 0.8K
10:31 45.83 45.83 45.83 45.83 0.4K
10:33 45.76 45.76 45.76 45.76 0.1K
10:36 45.73 45.75 45.73 45.75 1.0K
10:41 45.83 45.83 45.80 45.80 0.2K
10:42 45.83 45.83 45.83 45.83 0.2K
10:44 45.86 45.86 45.86 45.86 0.7K
10:51 45.81 45.81 45.81 45.81 0.2K
10:53 45.77 45.77 45.77 45.77 0.4K
10:56 45.73 45.73 45.73 45.73 1.7K
10:59 45.71 45.71 45.71 45.71 0.7K
11:03 45.80 45.80 45.80 45.80 0.1K
11:04 45.79 45.80 45.79 45.80 0.6K
11:07 45.73 45.73 45.73 45.73 2.3K
11:08 45.74 45.83 45.74 45.83 1.1K
11:10 45.83 45.83 45.83 45.83 0.2K
11:14 45.77 45.77 45.77 45.77 0.4K
11:17 45.86 45.86 45.86 45.86 0.6K
11:18 45.80 45.80 45.80 45.80 0.2K
11:19 45.89 45.89 45.88 45.88 0.4K
11:21 45.89 45.89 45.89 45.89 0.7K
11:26 45.83 45.83 45.83 45.83 0.3K
11:29 45.95 45.95 45.95 45.95 0.3K
11:32 45.98 45.98 45.98 45.98 0.3K
11:35 46.00 46.00 46.00 46.00 0.3K
11:37 46.02 46.02 46.02 46.02 0.1K
11:38 46.04 46.04 46.04 46.04 0.3K
11:39 46.04 46.04 46.04 46.04 0.5K
11:42 46.00 46.00 46.00 46.00 0.8K
11:43 46.00 46.00 46.00 46.00 0.5K
11:45 45.92 45.92 45.92 45.92 0.1K
11:46 46.00 46.00 46.00 46.00 1.0K
11:47 45.92 45.92 45.92 45.92 0.3K
11:49 46.00 46.00 46.00 46.00 0.7K
11:51 46.01 46.02 46.01 46.02 1.5K
11:52 46.01 46.01 46.01 46.01 1.1K
11:56 46.01 46.01 46.01 46.01 0.4K
12:02 46.11 46.11 46.11 46.11 1.2K
12:11 46.02 46.02 46.02 46.02 0.2K
12:12 45.97 45.97 45.97 45.97 0.4K
12:14 46.02 46.02 46.02 46.02 0.9K
12:16 46.02 46.02 46.02 46.02 0.5K
12:19 46.05 46.05 46.04 46.04 0.5K
12:23 46.11 46.11 46.11 46.11 1.1K
12:30 45.96 45.96 45.96 45.96 0.1K
12:31 46.02 46.02 46.02 46.02 0.8K
12:34 46.05 46.05 46.05 46.05 0.5K
12:36 46.09 46.09 46.09 46.09 0.9K
12:40 46.13 46.13 46.13 46.13 0.6K
12:44 46.07 46.07 46.07 46.07 0.2K
12:49 46.07 46.07 46.05 46.05 2.3K
12:51 46.08 46.08 46.08 46.08 0.5K
12:52 45.97 45.97 45.97 45.97 0.4K
12:58 46.02 46.02 46.02 46.02 0.5K
12:59 45.95 45.95 45.95 45.95 0.2K
13:00 46.00 46.00 46.00 46.00 2.4K
13:10 46.21 46.23 46.21 46.23 3.0K
13:13 46.31 46.31 46.31 46.31 0.2K
13:14 46.30 46.30 46.30 46.30 1.1K
13:17 46.25 46.25 46.25 46.25 0.5K
13:39 46.30 46.30 46.30 46.30 0.1K
13:42 46.32 46.32 46.32 46.32 0.5K
13:43 46.37 46.37 46.37 46.37 0.8K
13:49 46.39 46.39 46.38 46.39 0.3K
13:51 46.39 46.39 46.39 46.39 0.7K
13:53 46.31 46.40 46.31 46.40 2.3K
14:05 46.34 46.34 46.34 46.34 0.8K
14:07 46.35 46.35 46.35 46.35 0.5K
14:08 46.37 46.37 46.36 46.36 1.0K
14:14 46.38 46.43 46.38 46.43 7.8K
14:21 46.31 46.31 46.31 46.31 0.8K
14:22 46.25 46.25 46.25 46.25 1.2K
14:25 46.31 46.31 46.31 46.31 2.0K
14:28 46.27 46.27 46.27 46.27 1.2K
14:29 46.21 46.21 46.21 46.21 0.3K
14:31 46.24 46.24 46.24 46.24 3.3K
14:40 46.23 46.23 46.23 46.23 0.3K
14:45 46.18 46.18 46.18 46.18 0.5K
14:46 46.19 46.19 46.18 46.18 1.0K
14:47 46.09 46.13 46.09 46.13 0.4K
14:57 46.06 46.06 46.06 46.06 1.1K
15:00 46.06 46.06 46.03 46.03 3.9K
15:01 46.00 46.00 46.00 46.00 0.4K
15:02 46.03 46.03 46.03 46.03 0.3K
15:03 46.03 46.03 46.03 46.03 0.5K
15:06 46.11 46.11 46.11 46.11 1.2K
15:13 46.20 46.20 46.20 46.20 1.0K
15:15 46.24 46.24 46.24 46.24 0.6K
15:16 46.20 46.20 46.20 46.20 0.4K
15:18 46.20 46.20 46.20 46.20 1.1K
15:21 46.30 46.35 46.24 46.35 6.4K
15:23 46.34 46.34 46.34 46.34 0.3K
15:27 46.32 46.32 46.32 46.32 1.0K
15:30 46.46 46.46 46.46 46.46 1.5K
15:38 46.46 46.46 46.46 46.46 1.6K
15:46 46.48 46.48 46.48 46.48 0.1K
15:47 46.55 46.55 46.55 46.55 1.3K
15:51 46.63 46.63 46.60 46.60 1.0K
15:52 46.63 46.63 46.63 46.63 0.4K
15:55 46.62 46.62 46.62 46.62 1.5K
15:56 46.54 46.70 46.54 46.70 1.3K
15:57 46.66 46.66 46.66 46.66 0.2K
15:58 46.69 46.69 46.62 46.69 1.2K
15:59 46.56 46.56 46.33 46.33 6.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available