Roundhill Investments - B... (YBTC)
CBOE: YBTC
· Real-Time Price · USD
44.23
-0.56 (-1.25%)
At close: Oct 01, 2025, 3:39 PM
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 44.30 | 44.79 | 44.25 | 44.79 | 44.79 | 1.33% | 186,145 |
| Sep 29, 2025 | 44.22 | 44.63 | 44.02 | 44.20 | 44.20 | 1.77% | 225,800 |
| Sep 26, 2025 | 43.55 | 43.85 | 43.18 | 43.43 | 43.43 | 0.05% | 218,100 |
| Sep 25, 2025 | 44.49 | 44.50 | 43.15 | 43.41 | 43.41 | -3.77% | 348,800 |
| Sep 24, 2025 | 44.90 | 45.30 | 44.88 | 45.11 | 45.11 | 0.65% | 139,418 |
| Sep 23, 2025 | 45.42 | 45.54 | 44.75 | 44.82 | 44.41 | -0.29% | 264,000 |
| Sep 22, 2025 | 45.35 | 45.54 | 44.75 | 44.95 | 44.54 | -2.75% | 374,300 |
| Sep 19, 2025 | 46.70 | 46.70 | 45.80 | 46.22 | 45.80 | -1.03% | 276,500 |
| Sep 18, 2025 | 46.65 | 46.93 | 46.53 | 46.70 | 46.27 | 1.41% | 232,218 |
| Sep 17, 2025 | 46.30 | 46.44 | 45.63 | 46.05 | 45.63 | -1.39% | 241,178 |
| Sep 16, 2025 | 46.35 | 46.72 | 46.00 | 46.70 | 45.88 | 0.65% | 166,900 |
| Sep 15, 2025 | 46.55 | 46.55 | 45.85 | 46.40 | 45.59 | -0.49% | 308,021 |
| Sep 12, 2025 | 46.25 | 46.67 | 46.25 | 46.63 | 45.81 | 0.82% | 254,300 |
| Sep 11, 2025 | 45.82 | 46.25 | 45.82 | 46.25 | 45.44 | 1.31% | 173,100 |
| Sep 10, 2025 | 45.80 | 46.03 | 45.62 | 45.65 | 44.85 | 0.46% | 231,637 |
| Sep 9, 2025 | 45.95 | 46.00 | 45.15 | 45.44 | 44.27 | -0.50% | 304,843 |
| Sep 8, 2025 | 45.57 | 46.01 | 45.50 | 45.67 | 44.49 | 1.00% | 284,729 |
| Sep 5, 2025 | 45.50 | 45.53 | 44.84 | 45.22 | 44.05 | 1.03% | 259,900 |
| Sep 4, 2025 | 45.00 | 45.14 | 44.42 | 44.76 | 43.61 | -0.64% | 239,108 |
| Sep 3, 2025 | 44.93 | 45.11 | 44.70 | 45.05 | 43.89 | -0.16% | 189,800 |
Page 1 of 22