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 46.30 46.30 46.30 46.30 8.8K
09:31 46.28 46.28 46.27 46.27 1.3K
09:32 46.27 46.27 46.27 46.27 3.3K
09:33 46.26 46.26 46.22 46.22 1.9K
09:34 46.25 46.25 46.24 46.24 0.9K
09:35 46.26 46.26 46.26 46.26 0.5K
09:36 46.27 46.27 46.24 46.24 1.9K
09:37 46.25 46.25 46.25 46.25 1.6K
09:38 46.21 46.26 46.21 46.26 2.0K
09:39 46.16 46.20 46.16 46.20 1.4K
09:40 46.19 46.20 46.15 46.20 2.6K
09:42 46.19 46.19 46.19 46.19 1.5K
09:43 46.15 46.15 46.15 46.15 0.9K
09:44 46.16 46.16 46.15 46.15 0.6K
09:45 46.18 46.18 46.18 46.18 1.6K
09:48 46.14 46.14 46.14 46.14 0.4K
09:49 46.14 46.14 46.14 46.14 0.2K
09:50 46.09 46.09 46.07 46.07 1.0K
09:51 46.08 46.08 46.08 46.08 2.1K
09:53 46.00 46.05 46.00 46.05 0.6K
09:54 46.07 46.07 46.07 46.07 0.3K
09:56 46.11 46.11 46.08 46.08 0.5K
09:57 46.16 46.16 46.16 46.16 0.4K
09:59 46.17 46.17 46.17 46.17 1.5K
10:00 46.17 46.17 46.17 46.17 0.5K
10:01 46.20 46.20 46.20 46.20 1.3K
10:03 46.16 46.16 46.16 46.16 0.5K
10:06 46.18 46.18 46.17 46.17 0.3K
10:07 46.16 46.16 46.13 46.13 1.9K
10:08 46.12 46.12 46.09 46.09 1.7K
10:11 46.07 46.07 46.04 46.04 3.5K
10:22 46.06 46.06 46.06 46.06 0.8K
10:23 46.09 46.09 46.09 46.09 2.1K
10:24 46.16 46.16 46.10 46.10 2.4K
10:26 46.12 46.12 46.12 46.12 0.6K
10:31 46.06 46.06 46.06 46.06 0.3K
10:32 46.05 46.07 46.05 46.07 0.5K
10:35 46.08 46.08 46.08 46.08 1.4K
10:39 46.10 46.10 46.08 46.08 3.2K
10:40 46.10 46.10 46.10 46.10 0.2K
10:41 46.10 46.10 46.10 46.10 1.0K
10:42 46.13 46.13 46.13 46.13 0.2K
10:44 46.13 46.13 46.09 46.12 0.3K
10:45 46.10 46.10 46.10 46.10 0.2K
10:50 46.19 46.19 46.19 46.19 0.1K
10:51 46.19 46.19 46.19 46.19 0.9K
10:57 46.22 46.22 46.22 46.22 0.8K
10:58 46.22 46.22 46.22 46.22 0.2K
10:59 46.19 46.19 46.19 46.19 0.9K
11:02 46.16 46.16 46.16 46.16 0.1K
11:03 46.14 46.14 46.14 46.14 0.8K
11:04 46.14 46.14 46.13 46.13 2.5K
11:06 46.14 46.14 46.14 46.14 0.4K
11:09 46.12 46.13 46.12 46.13 1.0K
11:11 46.13 46.13 46.13 46.13 2.0K
11:13 46.12 46.12 46.12 46.12 1.8K
11:15 46.07 46.07 46.05 46.05 1.6K
11:19 46.08 46.08 46.08 46.08 1.5K
11:20 46.14 46.14 46.14 46.14 0.7K
11:28 46.13 46.13 46.11 46.13 0.6K
11:30 46.13 46.13 46.12 46.12 0.3K
11:31 46.13 46.13 46.11 46.11 1.1K
11:32 46.17 46.17 46.17 46.17 0.4K
11:37 46.18 46.18 46.18 46.18 0.8K
11:38 46.17 46.17 46.17 46.17 0.2K
11:39 46.17 46.17 46.17 46.17 0.4K
11:45 46.18 46.18 46.18 46.18 0.5K
11:50 46.24 46.24 46.24 46.24 0.1K
11:53 46.24 46.24 46.23 46.23 0.8K
11:56 46.25 46.30 46.25 46.30 1.3K
11:58 46.33 46.33 46.33 46.33 0.4K
12:01 46.38 46.38 46.36 46.38 1.1K
12:03 46.34 46.34 46.34 46.34 0.1K
12:04 46.34 46.34 46.34 46.34 0.4K
12:05 46.33 46.33 46.33 46.32 0.8K
12:09 46.33 46.33 46.33 46.33 0.2K
12:10 46.37 46.37 46.37 46.37 0.4K
12:11 46.36 46.36 46.36 46.36 0.1K
12:12 46.40 46.40 46.36 46.36 1.0K
12:14 46.30 46.30 46.30 46.30 0.3K
12:21 46.33 46.33 46.32 46.32 0.3K
12:23 46.32 46.32 46.32 46.32 0.3K
12:24 46.32 46.32 46.32 46.32 0.1K
12:25 46.30 46.30 46.30 46.30 0.4K
12:29 46.31 46.31 46.31 46.31 1.0K
12:31 46.39 46.39 46.39 46.39 1.0K
12:32 46.34 46.34 46.34 46.34 0.2K
12:33 46.39 46.39 46.39 46.39 0.8K
12:35 46.35 46.35 46.35 46.35 1.4K
12:44 46.39 46.39 46.39 46.39 1.4K
12:52 46.38 46.38 46.38 46.38 0.2K
12:55 46.40 46.42 46.40 46.42 0.3K
12:58 46.44 46.44 46.44 46.44 0.8K
12:59 46.44 46.44 46.44 46.44 0.3K
13:02 46.50 46.50 46.50 46.50 0.1K
13:04 46.45 46.54 46.45 46.54 0.5K
13:06 46.50 46.50 46.50 46.50 1.0K
13:12 46.61 46.64 46.58 46.64 0.6K
13:14 46.59 46.59 46.59 46.59 0.2K
13:19 46.63 46.63 46.62 46.62 0.6K
13:21 46.62 46.65 46.62 46.65 0.3K
13:22 46.65 46.65 46.65 46.65 0.4K
13:27 46.62 46.62 46.62 46.62 0.5K
13:28 46.63 46.63 46.63 46.63 0.6K
13:30 46.69 46.69 46.69 46.69 0.8K
13:31 46.72 46.72 46.72 46.72 1.4K
13:34 46.70 46.70 46.65 46.65 0.3K
13:35 46.70 46.70 46.62 46.62 0.9K
13:36 46.67 46.67 46.67 46.67 0.5K
13:37 46.64 46.64 46.64 46.64 5.2K
13:38 46.53 46.62 46.53 46.62 0.4K
13:39 46.53 46.60 46.53 46.60 2.9K
13:40 46.62 46.62 46.62 46.62 1.0K
13:42 46.56 46.56 46.56 46.56 2.8K
13:46 46.67 46.67 46.67 46.67 1.1K
13:47 46.65 46.65 46.65 46.65 0.1K
13:48 46.65 46.65 46.65 46.65 1.6K
13:50 46.60 46.60 46.60 46.60 0.2K
13:52 46.57 46.57 46.57 46.57 0.7K
13:56 46.55 46.55 46.55 46.55 1.0K
13:57 46.60 46.60 46.60 46.60 0.6K
14:04 46.69 46.69 46.69 46.69 1.0K
14:20 46.68 46.68 46.68 46.68 0.4K
14:24 46.64 46.64 46.64 46.64 0.3K
14:25 46.60 46.60 46.60 46.60 0.2K
14:26 46.61 46.61 46.61 46.61 0.1K
14:27 46.60 46.60 46.60 46.60 0.4K
14:31 46.62 46.62 46.62 46.62 0.3K
14:34 46.58 46.58 46.58 46.58 0.4K
14:35 46.61 46.64 46.58 46.58 0.7K
14:38 46.54 46.54 46.54 46.54 0.2K
14:40 46.58 46.58 46.58 46.58 0.3K
14:46 46.57 46.57 46.57 46.57 0.4K
14:48 46.63 46.63 46.63 46.63 1.0K
14:49 46.60 46.60 46.50 46.50 0.4K
14:50 46.50 46.50 46.50 46.50 0.3K
14:55 46.54 46.54 46.54 46.54 0.6K
15:05 46.55 46.55 46.55 46.55 0.3K
15:09 46.59 46.59 46.56 46.56 0.4K
15:10 46.59 46.59 46.59 46.59 0.6K
15:11 46.58 46.58 46.56 46.56 1.7K
15:14 46.60 46.60 46.60 46.60 0.1K
15:15 46.62 46.62 46.61 46.61 1.4K
15:17 46.61 46.61 46.61 46.61 0.3K
15:19 46.62 46.62 46.62 46.62 0.3K
15:21 46.61 46.61 46.61 46.61 0.4K
15:27 46.58 46.58 46.58 46.58 1.0K
15:28 46.59 46.59 46.59 46.59 1.4K
15:34 46.59 46.59 46.59 46.59 0.2K
15:35 46.59 46.60 46.59 46.60 0.6K
15:36 46.60 46.60 46.60 46.60 0.1K
15:37 46.58 46.58 46.58 46.58 3.3K
15:40 46.62 46.62 46.61 46.61 0.6K
15:41 46.59 46.59 46.59 46.59 1.6K
15:45 46.64 46.64 46.64 46.64 0.7K
15:46 46.65 46.65 46.65 46.65 0.2K
15:47 46.69 46.69 46.69 46.69 0.7K
15:50 46.65 46.70 46.65 46.70 1.2K
15:51 46.70 46.70 46.70 46.70 1.0K
15:52 46.70 46.70 46.69 46.69 0.7K
15:53 46.68 46.68 46.67 46.67 4.2K
15:57 46.70 46.70 46.69 46.69 6.1K
15:58 46.69 46.71 46.69 46.71 0.9K
15:59 46.69 46.70 46.66 46.70 7.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available