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 47.61 47.61 47.20 47.20 37.3K
09:31 47.00 47.00 46.25 46.30 3.5K
09:32 46.10 46.25 46.10 46.25 1.0K
09:33 46.25 46.25 46.13 46.21 5.2K
09:34 46.18 46.18 46.18 46.18 1.0K
09:35 46.19 46.20 46.15 46.15 10.8K
09:36 46.10 46.19 46.10 46.19 2.9K
09:37 46.16 46.16 46.14 46.16 2.2K
09:38 46.16 46.16 46.12 46.15 2.7K
09:39 46.15 46.19 46.15 46.19 2.2K
09:40 46.04 46.08 46.04 46.08 7.4K
09:41 46.08 46.11 46.07 46.07 5.0K
09:42 46.07 46.07 46.01 46.01 1.6K
09:43 46.08 46.08 46.01 46.03 4.9K
09:44 45.98 46.00 45.97 45.97 4.4K
09:45 46.08 46.08 45.97 45.97 1.3K
09:46 45.94 45.94 45.80 45.80 2.1K
09:47 45.80 45.88 45.80 45.88 3.8K
09:48 45.88 45.92 45.85 45.91 3.2K
09:49 45.93 45.98 45.93 45.97 4.1K
09:50 45.95 45.99 45.95 45.98 2.6K
09:51 45.97 45.97 45.94 45.94 0.7K
09:52 45.94 46.03 45.94 46.00 2.6K
09:53 46.00 46.04 46.00 46.04 1.3K
09:54 46.05 46.05 46.04 46.04 1.2K
09:55 46.03 46.03 46.02 46.02 1.7K
09:56 46.01 46.01 46.01 46.01 0.5K
09:57 46.06 46.06 46.04 46.06 3.3K
09:58 46.00 46.06 46.00 46.06 1.2K
09:59 46.07 46.07 46.07 46.07 1.1K
10:01 46.03 46.03 46.03 46.03 2.2K
10:02 46.09 46.09 46.09 46.09 0.2K
10:03 46.09 46.13 46.09 46.13 1.6K
10:05 46.15 46.15 46.15 46.15 3.3K
10:08 46.16 46.16 46.16 46.16 0.2K
10:09 46.19 46.19 46.19 46.19 3.0K
10:10 46.24 46.24 46.23 46.23 1.0K
10:11 46.20 46.24 46.20 46.23 1.7K
10:12 46.24 46.24 46.21 46.21 2.2K
10:13 46.22 46.22 46.13 46.18 0.5K
10:14 46.18 46.18 46.18 46.18 0.7K
10:15 46.19 46.19 46.19 46.19 0.5K
10:16 46.24 46.24 46.23 46.23 0.8K
10:17 46.23 46.24 46.23 46.24 0.6K
10:18 46.33 46.33 46.33 46.33 1.1K
10:20 46.22 46.22 46.22 46.22 1.0K
10:22 46.32 46.32 46.32 46.32 0.1K
10:23 46.32 46.32 46.32 46.32 0.3K
10:25 46.35 46.35 46.35 46.35 0.5K
10:26 46.36 46.36 46.36 46.36 0.7K
10:28 46.24 46.24 46.24 46.24 0.3K
10:29 46.25 46.25 46.25 46.25 0.2K
10:30 46.23 46.23 46.23 46.23 0.3K
10:31 46.26 46.26 46.26 46.26 1.4K
10:32 46.29 46.29 46.29 46.29 0.6K
10:34 46.27 46.34 46.27 46.34 2.2K
10:35 46.32 46.32 46.31 46.31 1.2K
10:36 46.27 46.27 46.27 46.27 0.7K
10:37 46.36 46.36 46.32 46.32 1.0K
10:39 46.33 46.33 46.33 46.33 1.2K
10:41 46.30 46.32 46.30 46.32 1.9K
10:43 46.22 46.22 46.22 46.22 0.4K
10:44 46.30 46.30 46.30 46.30 0.3K
10:46 46.33 46.33 46.33 46.33 0.3K
10:49 46.40 46.40 46.40 46.40 0.4K
10:50 46.38 46.38 46.37 46.37 2.2K
10:52 46.36 46.36 46.36 46.36 0.2K
10:53 46.36 46.36 46.36 46.36 1.8K
10:59 46.43 46.43 46.43 46.43 1.3K
11:02 46.43 46.43 46.41 46.41 2.1K
11:03 46.41 46.41 46.36 46.36 0.4K
11:05 46.40 46.40 46.37 46.37 0.6K
11:08 46.38 46.38 46.38 46.38 0.3K
11:10 46.34 46.34 46.33 46.33 4.1K
11:11 46.49 46.49 46.26 46.26 2.0K
11:13 46.26 46.26 46.26 46.26 1.9K
11:16 46.31 46.31 46.31 46.31 0.9K
11:19 46.40 46.40 46.40 46.40 1.4K
11:22 46.45 46.45 46.40 46.40 1.0K
11:23 46.45 46.45 46.45 46.45 0.9K
11:25 46.42 46.49 46.42 46.47 1.4K
11:29 46.49 46.49 46.49 46.49 0.1K
11:30 46.48 46.48 46.48 46.48 0.2K
11:31 46.45 46.47 46.45 46.47 0.9K
11:32 46.47 46.47 46.47 46.47 0.3K
11:33 46.48 46.48 46.48 46.48 0.2K
11:34 46.45 46.45 46.45 46.45 0.7K
11:35 46.46 46.51 46.46 46.51 1.7K
11:36 46.46 46.46 46.46 46.46 0.2K
11:37 46.45 46.45 46.45 46.45 0.2K
11:38 46.41 46.41 46.41 46.41 0.2K
11:41 46.46 46.46 46.46 46.46 1.4K
11:45 46.48 46.48 46.33 46.33 1.1K
11:46 46.31 46.31 46.31 46.31 0.3K
11:47 46.32 46.38 46.32 46.38 2.0K
11:49 46.40 46.40 46.40 46.40 0.2K
11:50 46.37 46.40 46.37 46.40 0.5K
11:52 46.39 46.40 46.39 46.40 1.7K
11:54 46.44 46.44 46.44 46.44 8.0K
11:55 46.42 46.42 46.42 46.42 0.8K
11:56 46.44 46.44 46.44 46.44 0.6K
12:00 46.36 46.36 46.36 46.36 9.4K
12:03 46.35 46.35 46.35 46.35 0.5K
12:04 46.34 46.34 46.34 46.34 1.4K
12:14 46.47 46.47 46.47 46.47 0.7K
12:15 46.53 46.53 46.53 46.53 0.5K
12:17 46.55 46.55 46.55 46.55 0.4K
12:19 46.53 46.53 46.53 46.53 0.4K
12:22 46.57 46.57 46.57 46.57 0.2K
12:25 46.59 46.59 46.59 46.59 0.1K
12:26 46.60 46.60 46.60 46.60 0.5K
12:27 46.57 46.57 46.57 46.57 0.3K
12:28 46.55 46.55 46.55 46.55 0.7K
12:30 46.58 46.58 46.58 46.58 0.3K
12:32 46.55 46.55 46.55 46.55 1.6K
12:36 46.59 46.59 46.59 46.59 0.8K
12:39 46.60 46.60 46.60 46.60 1.3K
12:44 46.55 46.55 46.55 46.55 0.8K
12:47 46.61 46.61 46.58 46.58 1.1K
12:48 46.61 46.61 46.58 46.58 0.8K
12:51 46.53 46.53 46.53 46.53 1.7K
12:54 46.50 46.50 46.50 46.50 0.1K
12:55 46.52 46.52 46.52 46.52 0.1K
12:56 46.52 46.53 46.52 46.53 3.2K
13:00 46.49 46.50 46.49 46.50 1.8K
13:07 46.52 46.52 46.52 46.52 0.1K
13:09 46.46 46.46 46.46 46.46 0.2K
13:13 46.47 46.47 46.42 46.42 0.4K
13:14 46.52 46.52 46.52 46.52 0.3K
13:17 46.40 46.40 46.40 46.40 0.5K
13:18 46.42 46.42 46.42 46.42 0.2K
13:19 46.47 46.47 46.47 46.47 0.2K
13:22 46.40 46.40 46.40 46.40 0.8K
13:24 46.45 46.45 46.45 46.45 0.7K
13:27 46.60 46.60 46.60 46.60 0.2K
13:31 46.55 46.55 46.55 46.55 0.5K
13:35 46.44 46.44 46.44 46.44 0.6K
13:36 46.44 46.44 46.44 46.44 0.3K
13:37 46.51 46.51 46.51 46.51 0.3K
13:38 46.50 46.50 46.50 46.50 0.3K
13:40 46.50 46.50 46.50 46.50 0.1K
13:41 46.46 46.46 46.46 46.46 0.3K
13:42 46.45 46.45 46.45 46.45 0.1K
13:43 46.50 46.50 46.50 46.50 0.4K
13:45 46.45 46.45 46.45 46.45 0.8K
13:46 46.46 46.46 46.46 46.46 0.2K
13:47 46.43 46.43 46.43 46.43 1.2K
13:52 46.49 46.49 46.49 46.49 0.1K
13:54 46.49 46.49 46.49 46.49 0.3K
13:58 46.45 46.48 46.45 46.48 2.2K
14:00 46.57 46.57 46.41 46.41 2.0K
14:02 46.35 46.43 46.35 46.43 1.7K
14:08 46.44 46.44 46.35 46.35 5.5K
14:12 46.43 46.43 46.43 46.43 0.5K
14:13 46.36 46.36 46.36 46.36 1.3K
14:14 46.45 46.45 46.42 46.42 0.4K
14:15 46.50 46.50 46.50 46.50 0.3K
14:17 46.45 46.45 46.45 46.45 2.2K
14:18 46.49 46.49 46.49 46.49 0.7K
14:21 46.48 46.49 46.48 46.49 0.8K
14:25 46.52 46.52 46.52 46.52 0.3K
14:27 46.51 46.51 46.51 46.51 0.2K
14:28 46.52 46.52 46.52 46.52 0.5K
14:30 46.42 46.42 46.42 46.42 0.4K
14:31 46.49 46.49 46.46 46.46 0.3K
14:34 46.48 46.48 46.42 46.42 2.0K
14:36 46.46 46.46 46.46 46.46 0.1K
14:37 46.46 46.46 46.44 46.46 1.5K
14:38 46.46 46.46 46.46 46.46 2.1K
14:40 46.43 46.43 46.43 46.43 1.1K
14:42 46.41 46.41 46.41 46.41 2.0K
14:47 46.44 46.44 46.44 46.44 0.2K
14:48 46.45 46.45 46.45 46.45 0.8K
14:51 46.62 46.62 46.62 46.62 0.4K
14:52 46.64 46.93 46.46 46.46 9.0K
14:53 46.46 46.46 46.46 46.46 0.6K
14:54 46.47 46.47 46.44 46.44 3.7K
14:55 46.48 46.48 46.45 46.45 4.6K
14:57 46.47 46.47 46.47 46.47 1.5K
15:00 46.41 46.41 46.41 46.41 1.7K
15:02 46.35 46.35 46.35 46.35 0.4K
15:04 46.35 46.39 46.35 46.39 0.9K
15:05 46.39 46.39 46.35 46.35 3.3K
15:11 46.42 46.42 46.42 46.42 0.4K
15:14 46.40 46.40 46.40 46.40 3.6K
15:16 46.28 46.28 46.25 46.25 1.9K
15:18 46.24 46.24 46.24 46.24 0.8K
15:21 46.25 46.25 46.25 46.25 0.3K
15:22 46.29 46.29 46.29 46.29 0.4K
15:24 46.29 46.29 46.29 46.29 0.4K
15:26 46.31 46.31 46.31 46.31 0.3K
15:28 46.29 46.29 46.29 46.29 4.8K
15:31 46.15 46.15 46.15 46.15 2.5K
15:33 46.10 46.10 46.10 46.10 0.3K
15:34 46.15 46.15 46.15 46.15 0.4K
15:35 46.14 46.14 46.14 46.14 3.3K
15:39 46.00 46.00 46.00 46.00 1.4K
15:40 46.02 46.02 45.98 45.98 1.6K
15:42 45.96 45.96 45.96 45.96 2.9K
15:46 45.98 45.98 45.98 45.98 0.6K
15:47 45.98 46.00 45.98 46.00 0.5K
15:48 46.04 46.04 46.04 46.04 0.4K
15:49 45.93 45.93 45.93 45.93 0.9K
15:50 46.00 46.00 46.00 46.00 0.2K
15:51 46.03 46.03 46.03 46.03 0.3K
15:52 46.00 46.00 45.95 45.99 0.8K
15:53 45.95 45.95 45.95 45.95 0.2K
15:54 45.98 45.98 45.98 45.98 1.0K
15:56 45.94 45.94 45.80 45.80 6.0K
15:57 45.86 45.86 45.86 45.86 0.7K
15:58 45.80 45.83 45.80 45.80 3.1K
15:59 45.80 45.83 45.70 45.70 34.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available