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 46.58 46.58 46.51 46.51 21.4K
09:32 46.68 46.68 46.53 46.53 1.1K
09:33 46.51 46.58 46.51 46.58 0.2K
09:34 46.65 46.66 46.65 46.66 1.7K
09:38 46.50 46.50 46.50 46.50 2.5K
09:39 46.48 46.54 46.48 46.54 0.6K
09:40 46.54 46.54 46.54 46.54 0.4K
09:41 46.49 46.49 46.49 46.49 1.0K
09:43 46.61 46.64 46.61 46.64 5.7K
09:45 46.69 46.69 46.64 46.64 0.8K
09:46 46.69 46.69 46.69 46.69 1.3K
09:48 46.71 46.71 46.70 46.70 1.6K
09:50 46.69 46.69 46.67 46.67 7.3K
09:51 46.71 46.71 46.71 46.71 2.2K
09:52 46.78 46.78 46.75 46.75 1.2K
09:53 46.77 46.77 46.67 46.67 3.8K
09:54 46.72 46.72 46.72 46.72 0.8K
09:56 46.79 46.79 46.79 46.79 1.7K
09:57 46.81 46.81 46.81 46.81 0.4K
09:58 46.80 46.80 46.80 46.80 0.1K
09:59 46.75 46.75 46.72 46.72 2.7K
10:01 46.71 46.71 46.71 46.71 0.4K
10:02 46.69 46.69 46.69 46.69 1.0K
10:04 46.67 46.67 46.65 46.65 0.6K
10:05 46.70 46.70 46.70 46.70 0.6K
10:11 46.63 46.63 46.63 46.63 0.2K
10:12 46.70 46.75 46.63 46.63 1.5K
10:19 46.82 46.82 46.73 46.73 1.0K
10:22 46.83 46.83 46.83 46.83 0.5K
10:24 46.73 46.73 46.73 46.73 0.9K
10:26 46.64 46.64 46.64 46.64 0.6K
10:27 46.76 46.76 46.64 46.64 1.1K
10:35 46.71 46.71 46.71 46.71 0.3K
10:36 46.72 46.72 46.72 46.72 1.1K
10:38 46.72 46.77 46.72 46.77 1.5K
10:43 46.86 46.86 46.86 46.86 0.1K
10:44 46.81 46.84 46.81 46.84 1.1K
10:48 46.92 46.92 46.92 46.92 0.5K
10:50 46.96 46.96 46.96 46.96 2.2K
10:53 47.07 47.07 47.00 47.00 2.4K
10:55 46.96 47.05 46.96 47.05 1.3K
10:56 47.07 47.07 47.07 47.07 1.3K
10:59 47.21 47.21 47.21 47.21 0.3K
11:00 47.17 47.17 47.04 47.04 0.4K
11:02 47.04 47.04 47.04 47.04 0.1K
11:03 47.15 47.15 47.11 47.11 1.1K
11:04 47.20 47.20 47.20 47.20 0.2K
11:05 47.31 47.31 47.31 47.31 0.6K
11:06 47.24 47.24 47.24 47.24 0.3K
11:07 47.15 47.15 47.15 47.15 0.8K
11:09 47.24 47.31 47.23 47.23 0.5K
11:10 47.29 47.29 47.29 47.29 0.2K
11:12 47.23 47.23 47.23 47.23 0.4K
11:14 47.05 47.05 47.05 47.05 4.2K
11:16 47.23 47.23 47.23 47.23 0.3K
11:19 47.22 47.22 47.22 47.22 0.1K
11:20 47.16 47.16 47.16 47.16 0.2K
11:21 47.11 47.11 47.11 47.11 0.5K
11:23 47.22 47.22 47.20 47.20 0.2K
11:24 47.13 47.22 47.13 47.22 0.7K
11:26 47.19 47.20 47.19 47.20 0.6K
11:30 47.15 47.15 47.15 47.15 0.3K
11:31 47.20 47.20 47.20 47.20 0.6K
11:38 47.03 47.03 47.03 47.03 0.2K
11:39 47.00 47.00 47.00 47.00 1.2K
11:40 47.12 47.12 47.12 47.12 0.6K
11:44 47.15 47.15 47.15 47.15 1.3K
11:45 47.13 47.13 47.13 47.13 0.6K
11:52 47.13 47.13 47.13 47.13 0.1K
11:53 47.20 47.20 47.20 47.20 0.6K
11:56 47.19 47.19 47.19 47.19 1.5K
12:02 47.22 47.22 47.22 47.22 1.3K
12:03 47.15 47.15 47.15 47.15 0.8K
12:05 47.17 47.17 47.13 47.13 0.4K
12:06 47.15 47.15 47.15 47.15 0.3K
12:07 47.12 47.12 47.12 47.12 0.1K
12:08 47.14 47.15 47.14 47.15 0.8K
12:10 47.20 47.21 47.20 47.21 4.0K
12:12 47.18 47.18 47.15 47.15 0.5K
12:13 47.20 47.20 47.20 47.20 1.2K
12:17 47.22 47.22 47.22 47.22 0.1K
12:18 47.22 47.22 47.22 47.22 0.3K
12:25 47.22 47.22 47.22 47.22 1.9K
12:30 47.22 47.22 47.22 47.22 0.3K
12:31 47.27 47.27 47.27 47.27 1.5K
12:35 47.31 47.31 47.31 47.31 0.8K
12:37 47.26 47.26 47.26 47.26 0.2K
12:38 47.22 47.22 47.22 47.22 0.1K
12:39 47.22 47.22 47.22 47.22 0.2K
12:41 47.32 47.32 47.32 47.32 0.1K
12:42 47.25 47.25 47.25 47.25 0.4K
12:43 47.27 47.27 47.27 47.27 0.4K
12:44 47.28 47.30 47.28 47.30 1.4K
12:47 47.32 47.32 47.32 47.32 2.2K
12:49 47.33 47.33 47.33 47.33 0.4K
12:50 47.22 47.22 47.22 47.22 2.1K
12:55 47.30 47.30 47.30 47.30 0.9K
13:04 47.26 47.26 47.26 47.26 1.3K
13:15 47.17 47.17 47.17 47.17 3.1K
13:18 47.05 47.07 47.05 47.07 1.4K
13:19 47.01 47.01 47.01 47.00 1.1K
13:21 47.00 47.00 47.00 47.00 1.0K
13:26 46.86 46.86 46.86 46.86 0.5K
13:28 46.79 46.79 46.79 46.79 1.1K
13:29 46.68 46.68 46.57 46.57 0.6K
13:30 46.54 46.54 46.54 46.54 0.9K
13:32 46.66 46.66 46.66 46.66 0.2K
13:34 46.71 46.71 46.71 46.71 2.4K
13:38 46.74 46.74 46.74 46.74 0.1K
13:39 46.72 46.72 46.72 46.72 0.5K
13:40 46.76 46.76 46.76 46.76 0.7K
13:41 46.63 46.63 46.63 46.63 0.4K
13:43 46.58 46.58 46.58 46.58 0.3K
13:44 46.55 46.55 46.55 46.55 0.2K
13:45 46.56 46.56 46.56 46.56 0.3K
13:46 46.52 46.52 46.52 46.52 1.1K
13:48 46.50 46.50 46.50 46.50 0.4K
13:49 46.55 46.56 46.55 46.56 0.5K
13:50 46.53 46.53 46.53 46.53 1.4K
13:51 46.57 46.57 46.57 46.57 0.5K
13:53 46.50 46.52 46.50 46.52 0.4K
13:54 46.46 46.46 46.46 46.46 1.9K
13:55 46.46 46.46 46.43 46.44 4.2K
13:56 46.43 46.43 46.43 46.43 1.8K
13:58 46.39 46.39 46.34 46.34 0.7K
13:59 46.49 46.49 46.49 46.49 0.4K
14:00 46.53 46.53 46.53 46.53 0.2K
14:01 46.51 46.51 46.51 46.51 0.5K
14:05 46.57 46.57 46.57 46.57 0.7K
14:06 46.50 46.50 46.50 46.50 1.0K
14:15 46.60 46.62 46.60 46.62 0.7K
14:17 46.62 46.62 46.62 46.62 0.2K
14:20 46.65 46.66 46.65 46.66 1.1K
14:21 46.55 46.55 46.55 46.55 0.2K
14:22 46.55 46.55 46.53 46.53 2.9K
14:24 46.51 46.51 46.51 46.51 0.2K
14:25 46.48 46.60 46.48 46.60 1.6K
14:29 46.60 46.60 46.60 46.60 1.1K
14:30 46.52 46.52 46.52 46.52 0.2K
14:33 46.64 46.64 46.64 46.64 0.4K
14:38 46.65 46.65 46.65 46.65 0.4K
14:39 46.66 46.66 46.66 46.66 2.1K
14:41 46.69 46.69 46.69 46.69 0.1K
14:42 46.73 46.73 46.73 46.73 1.2K
14:44 46.75 46.75 46.75 46.75 0.3K
14:45 46.83 46.83 46.83 46.83 0.6K
14:53 46.65 46.65 46.65 46.65 0.9K
14:58 46.66 46.66 46.66 46.66 4.8K
15:02 46.59 46.59 46.59 46.59 0.3K
15:07 46.65 46.65 46.65 46.65 1.5K
15:10 46.53 46.53 46.53 46.53 0.2K
15:11 46.56 46.56 46.56 46.56 0.6K
15:14 46.62 46.62 46.62 46.62 0.3K
15:15 46.61 46.61 46.61 46.61 0.3K
15:16 46.68 46.68 46.68 46.68 0.4K
15:18 46.80 46.80 46.63 46.63 2.5K
15:19 46.64 46.64 46.64 46.64 0.2K
15:20 46.63 46.63 46.63 46.63 0.5K
15:21 46.63 46.63 46.63 46.63 1.1K
15:31 46.77 46.77 46.70 46.70 0.5K
15:34 46.85 46.87 46.85 46.86 1.2K
15:36 46.84 46.84 46.84 46.84 0.5K
15:37 46.93 46.98 46.93 46.98 0.3K
15:39 47.07 47.07 47.07 47.07 0.2K
15:41 47.09 47.09 47.08 47.08 0.6K
15:42 46.99 46.99 46.99 46.99 0.7K
15:44 47.03 47.03 47.03 47.03 1.3K
15:45 47.00 47.00 47.00 47.00 1.4K
15:50 47.13 47.13 47.13 47.13 0.4K
15:53 47.10 47.12 47.09 47.12 1.6K
15:54 47.05 47.05 47.05 47.05 0.2K
15:56 47.14 47.14 47.14 47.14 0.1K
15:57 47.01 47.14 47.01 47.14 1.5K
15:59 47.10 47.20 47.10 47.20 5.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available