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 43.55 43.55 43.52 43.52 12.6K
09:31 43.55 43.55 43.55 43.55 0.7K
09:32 43.54 43.54 43.48 43.48 1.0K
09:33 43.48 43.50 43.45 43.47 2.0K
09:34 43.44 43.46 43.39 43.44 2.0K
09:35 43.50 43.50 43.50 43.50 2.3K
09:36 43.50 43.50 43.50 43.50 4.1K
09:37 43.48 43.48 43.48 43.48 1.1K
09:38 43.50 43.55 43.47 43.52 8.4K
09:39 43.42 43.51 43.42 43.51 1.4K
09:40 43.58 43.58 43.58 43.58 0.7K
09:41 43.49 43.52 43.48 43.52 1.8K
09:43 43.62 43.62 43.62 43.62 1.0K
09:44 43.63 43.63 43.60 43.60 0.2K
09:45 43.62 43.62 43.58 43.59 3.0K
09:46 43.54 43.54 43.51 43.51 1.1K
09:47 43.58 43.58 43.58 43.58 0.4K
09:48 43.55 43.55 43.55 43.55 0.4K
09:49 43.52 43.52 43.52 43.52 0.9K
09:51 43.59 43.59 43.59 43.59 1.6K
09:53 43.66 43.66 43.66 43.66 1.5K
09:54 43.66 43.66 43.66 43.66 0.7K
09:55 43.64 43.69 43.61 43.61 1.7K
09:56 43.65 43.70 43.62 43.62 7.0K
09:57 43.69 43.75 43.68 43.75 8.4K
09:58 43.64 43.64 43.64 43.64 1.9K
09:59 43.62 43.66 43.62 43.64 1.6K
10:00 43.63 43.66 43.63 43.66 2.2K
10:01 43.62 43.62 43.62 43.62 0.3K
10:03 43.50 43.50 43.50 43.50 2.9K
10:06 43.48 43.48 43.48 43.48 0.5K
10:07 43.47 43.47 43.43 43.43 10.6K
10:08 43.49 43.54 43.49 43.54 2.7K
10:12 43.52 43.52 43.52 43.52 1.3K
10:15 43.35 43.37 43.35 43.37 1.1K
10:16 43.42 43.45 43.42 43.45 0.7K
10:17 43.45 43.45 43.45 43.45 0.4K
10:18 43.45 43.45 43.45 43.45 0.4K
10:20 43.46 43.46 43.46 43.46 0.3K
10:21 43.40 43.40 43.40 43.40 0.4K
10:24 43.33 43.33 43.33 43.33 0.3K
10:25 43.31 43.31 43.31 43.31 0.4K
10:26 43.34 43.34 43.30 43.30 0.7K
10:27 43.27 43.27 43.27 43.27 0.4K
10:29 43.33 43.33 43.28 43.28 0.5K
10:30 43.30 43.30 43.30 43.30 0.6K
10:34 43.30 43.30 43.29 43.29 1.1K
10:35 43.24 43.24 43.23 43.23 1.6K
10:37 43.30 43.30 43.30 43.30 2.8K
10:39 43.33 43.33 43.33 43.33 0.6K
10:42 43.24 43.24 43.24 43.24 0.3K
10:43 43.26 43.26 43.24 43.24 3.4K
10:47 43.22 43.22 43.20 43.20 0.5K
10:49 43.26 43.26 43.25 43.25 0.3K
10:51 43.24 43.30 43.24 43.30 2.6K
10:52 43.24 43.24 43.24 43.24 0.2K
10:53 43.24 43.24 43.24 43.24 0.3K
10:54 43.20 43.20 43.20 43.20 1.5K
10:57 43.20 43.20 43.20 43.20 0.7K
10:58 43.18 43.25 43.18 43.25 0.9K
10:59 43.18 43.18 43.18 43.18 0.2K
11:00 43.23 43.23 43.23 43.23 1.0K
11:02 43.27 43.27 43.21 43.21 2.2K
11:03 43.27 43.27 43.27 43.27 0.4K
11:05 43.27 43.27 43.27 43.27 1.0K
11:09 43.27 43.29 43.27 43.29 0.5K
11:10 43.26 43.26 43.26 43.26 0.2K
11:11 43.31 43.31 43.31 43.31 0.7K
11:12 43.25 43.25 43.25 43.25 1.1K
11:13 43.29 43.29 43.29 43.29 0.5K
11:14 43.24 43.24 43.20 43.20 1.2K
11:20 43.31 43.31 43.31 43.31 0.6K
11:25 43.31 43.31 43.31 43.31 0.5K
11:26 43.39 43.39 43.37 43.37 1.1K
11:31 43.42 43.42 43.42 43.42 0.5K
11:32 43.40 43.40 43.40 43.40 0.1K
11:33 43.43 43.43 43.34 43.34 0.3K
11:35 43.41 43.41 43.41 43.41 0.1K
11:36 43.42 43.42 43.42 43.42 0.2K
11:40 43.40 43.40 43.40 43.40 0.3K
11:41 43.39 43.39 43.39 43.39 0.3K
11:42 43.40 43.40 43.40 43.40 0.3K
11:43 43.40 43.40 43.40 43.40 0.4K
11:44 43.39 43.43 43.39 43.43 0.8K
11:48 43.35 43.35 43.35 43.35 1.7K
11:50 43.39 43.39 43.33 43.33 0.6K
11:53 43.34 43.34 43.31 43.31 0.3K
11:55 43.34 43.34 43.34 43.34 0.4K
11:59 43.29 43.29 43.29 43.29 0.4K
12:04 43.36 43.36 43.36 43.36 0.5K
12:10 43.40 43.40 43.40 43.40 2.4K
12:23 43.57 43.57 43.57 43.57 0.5K
12:24 43.53 43.53 43.53 43.53 0.2K
12:25 43.57 43.57 43.57 43.57 1.0K
12:27 43.52 43.52 43.52 43.52 0.4K
12:29 43.57 43.57 43.57 43.57 0.2K
12:31 43.54 43.57 43.54 43.57 1.3K
12:36 43.44 43.44 43.44 43.44 0.2K
12:38 43.46 43.46 43.46 43.46 0.5K
12:40 43.46 43.46 43.46 43.46 1.7K
12:42 43.50 43.50 43.48 43.48 2.2K
12:48 43.47 43.47 43.47 43.47 0.1K
12:50 43.46 43.46 43.44 43.45 5.7K
12:51 43.46 43.46 43.46 43.46 0.4K
12:56 43.45 43.45 43.45 43.45 0.7K
12:58 43.49 43.49 43.49 43.49 0.2K
13:00 43.49 43.49 43.49 43.49 0.2K
13:03 43.49 43.49 43.49 43.49 2.3K
13:07 43.51 43.51 43.51 43.51 0.4K
13:08 43.49 43.49 43.49 43.49 0.2K
13:09 43.51 43.51 43.50 43.50 0.5K
13:10 43.55 43.55 43.55 43.55 0.2K
13:11 43.55 43.55 43.52 43.52 0.7K
13:12 43.55 43.55 43.55 43.55 0.8K
13:13 43.54 43.54 43.54 43.54 0.5K
13:20 43.48 43.51 43.48 43.51 1.5K
13:21 43.54 43.54 43.54 43.54 0.1K
13:22 43.50 43.50 43.50 43.50 0.3K
13:24 43.59 43.62 43.59 43.62 1.6K
13:28 43.74 43.74 43.74 43.74 0.3K
13:30 43.70 43.70 43.69 43.69 0.2K
13:31 43.64 43.67 43.64 43.64 2.2K
13:32 43.65 43.65 43.65 43.65 0.4K
13:33 43.65 43.65 43.63 43.63 0.4K
13:35 43.68 43.68 43.68 43.68 0.5K
13:36 43.70 43.70 43.68 43.68 0.3K
13:38 43.66 43.66 43.66 43.66 0.1K
13:42 43.73 43.73 43.71 43.71 0.9K
13:46 43.66 43.66 43.66 43.66 0.1K
13:48 43.75 43.75 43.75 43.75 0.6K
13:50 43.73 43.73 43.72 43.72 1.0K
13:51 43.71 43.71 43.71 43.71 0.7K
13:57 43.71 43.71 43.71 43.71 0.2K
13:58 43.67 43.67 43.67 43.67 0.9K
14:03 43.72 43.75 43.72 43.75 1.0K
14:06 43.72 43.72 43.72 43.72 0.3K
14:07 43.76 43.76 43.76 43.76 0.5K
14:12 43.67 43.72 43.67 43.72 1.2K
14:13 43.73 43.73 43.70 43.70 1.1K
14:18 43.85 43.85 43.85 43.85 4.1K
14:19 43.81 43.81 43.81 43.81 0.3K
14:22 43.79 43.79 43.79 43.79 0.7K
14:27 43.77 43.83 43.77 43.83 0.3K
14:29 43.80 43.80 43.80 43.80 0.1K
14:30 43.77 43.85 43.77 43.85 0.6K
14:32 43.76 43.76 43.76 43.76 0.4K
14:38 43.75 43.75 43.75 43.75 0.3K
14:39 43.71 43.71 43.71 43.71 0.4K
14:42 43.62 43.62 43.62 43.62 0.1K
14:43 43.67 43.67 43.67 43.67 0.1K
14:44 43.70 43.70 43.70 43.70 0.4K
14:45 43.71 43.71 43.65 43.65 1.1K
14:46 43.67 43.67 43.67 43.67 0.5K
14:48 43.65 43.66 43.65 43.66 0.4K
14:53 43.66 43.66 43.66 43.66 0.1K
14:54 43.66 43.66 43.66 43.66 0.1K
14:55 43.63 43.63 43.63 43.63 0.5K
14:56 43.65 43.65 43.65 43.65 0.2K
14:57 43.65 43.65 43.65 43.65 0.7K
15:01 43.62 43.62 43.62 43.62 2.2K
15:05 43.53 43.53 43.53 43.53 1.1K
15:09 43.55 43.55 43.55 43.55 1.5K
15:13 43.54 43.54 43.54 43.54 0.6K
15:17 43.54 43.54 43.54 43.54 0.5K
15:20 43.55 43.55 43.55 43.55 1.2K
15:22 43.51 43.51 43.51 43.51 0.6K
15:23 43.52 43.52 43.52 43.52 0.9K
15:29 43.47 43.47 43.47 43.47 1.4K
15:31 43.42 43.42 43.42 43.42 0.2K
15:33 43.38 43.38 43.38 43.38 1.1K
15:36 43.38 43.38 43.38 43.38 0.3K
15:37 43.38 43.38 43.38 43.38 0.3K
15:40 43.35 43.35 43.35 43.35 0.6K
15:44 43.35 43.35 43.35 43.35 0.8K
15:45 43.37 43.37 43.37 43.37 1.2K
15:52 43.39 43.39 43.39 43.39 0.3K
15:53 43.38 43.38 43.38 43.38 2.5K
15:58 43.37 43.37 43.37 43.37 0.5K
15:59 43.39 43.43 43.39 43.43 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available