Roundhill Bitcoin Covered... (YBTC)
40.18
-0.87 (-2.12%)
At close: Mar 18, 2025, 3:59 PM
40.29
0.27%
Pre-market: Mar 19, 2025, 04:02 AM EDT
SEAT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 41.05 | 41.05 | 39.48 | 40.14 | -0.91 | -2.22% | 62,652 |
| Mar 17, 2025 | 40.46 | 41.12 | 40.11 | 41.05 | -0.07 | -0.17% | 79,189 |
| Mar 14, 2025 | 40.39 | 41.28 | 40.02 | 41.12 | 2.40 | 6.20% | 53,500 |
| Mar 13, 2025 | 40.02 | 40.06 | 38.71 | 38.72 | -1.87 | -4.61% | 41,879 |
| Mar 12, 2025 | 41.18 | 41.18 | 39.43 | 40.59 | 0.15 | 0.37% | 40,721 |
| Mar 11, 2025 | 39.58 | 40.83 | 38.54 | 40.44 | 1.49 | 3.83% | 51,943 |
| Mar 10, 2025 | 40.80 | 41.23 | 37.73 | 38.95 | -3.60 | -8.46% | 179,078 |
| Mar 7, 2025 | 42.68 | 43.00 | 41.80 | 42.55 | 0.19 | 0.45% | 79,400 |
| Mar 6, 2025 | 42.47 | 42.65 | 41.85 | 42.36 | -0.34 | -0.80% | 43,632 |
| Mar 5, 2025 | 42.50 | 42.80 | 41.99 | 42.70 | 1.05 | 2.52% | 66,300 |
| Mar 4, 2025 | 40.00 | 42.28 | 39.61 | 41.65 | 0.45 | 1.09% | 109,759 |
| Mar 3, 2025 | 43.60 | 43.60 | 41.00 | 41.20 | 0.58 | 1.43% | 133,732 |
| Feb 28, 2025 | 39.40 | 41.11 | 39.08 | 40.62 | 0.26 | 0.64% | 107,500 |
| Feb 27, 2025 | 41.71 | 42.09 | 39.87 | 40.36 | -0.74 | -1.80% | 94,648 |
| Feb 26, 2025 | 41.73 | 43.02 | 39.90 | 41.10 | -1.44 | -3.39% | 139,812 |
| Feb 25, 2025 | 43.54 | 43.54 | 41.67 | 42.54 | -3.23 | -7.06% | 212,532 |
| Feb 24, 2025 | 46.44 | 46.44 | 45.57 | 45.77 | -0.23 | -0.50% | 132,712 |
| Feb 21, 2025 | 48.11 | 48.22 | 46.00 | 46.00 | -1.97 | -4.11% | 139,900 |
| Feb 20, 2025 | 47.72 | 47.97 | 47.05 | 47.97 | 0.87 | 1.85% | 127,715 |
| Feb 19, 2025 | 46.88 | 47.62 | 46.63 | 47.10 | 0.96 | 2.08% | 113,100 |
| Feb 18, 2025 | 47.60 | 47.67 | 45.55 | 46.14 | -1.62 | -3.39% | 237,888 |
| Feb 14, 2025 | 47.24 | 48.24 | 46.90 | 47.76 | 0.91 | 1.94% | 109,564 |
| Feb 13, 2025 | 46.94 | 47.18 | 46.41 | 46.85 | -1.11 | -2.31% | 124,648 |
| Feb 12, 2025 | 46.40 | 47.96 | 46.18 | 47.96 | 1.27 | 2.72% | 115,700 |
| Feb 11, 2025 | 47.62 | 47.80 | 46.42 | 46.69 | -0.91 | -1.91% | 132,400 |
| Feb 10, 2025 | 48.34 | 48.34 | 47.40 | 47.60 | 0.26 | 0.55% | 193,790 |
| Feb 7, 2025 | 48.95 | 48.97 | 46.75 | 47.34 | -0.11 | -0.23% | 168,415 |
| Feb 6, 2025 | 48.57 | 48.87 | 46.70 | 47.45 | -1.51 | -3.08% | 185,200 |
| Feb 5, 2025 | 49.22 | 49.36 | 47.75 | 48.96 | -0.11 | -0.22% | 246,900 |
| Feb 4, 2025 | 49.41 | 49.80 | 48.50 | 49.07 | -1.29 | -2.56% | 254,400 |
| Feb 3, 2025 | 47.73 | 50.36 | 47.44 | 50.36 | 0.16 | 0.32% | 341,948 |
| Jan 31, 2025 | 51.73 | 52.21 | 50.01 | 50.20 | -1.90 | -3.65% | 241,200 |
| Jan 30, 2025 | 51.69 | 52.43 | 51.63 | 52.10 | -0.25 | -0.48% | 112,332 |
| Jan 29, 2025 | 51.30 | 52.44 | 50.86 | 52.35 | 0.99 | 1.93% | 245,800 |
| Jan 28, 2025 | 51.12 | 51.74 | 50.75 | 51.36 | 0.59 | 1.16% | 88,700 |
| Jan 27, 2025 | 50.76 | 51.00 | 49.57 | 50.77 | -1.67 | -3.18% | 212,600 |
| Jan 24, 2025 | 52.30 | 53.08 | 51.67 | 52.44 | 1.31 | 2.56% | 99,700 |
| Jan 23, 2025 | 50.90 | 52.41 | 50.75 | 51.13 | -0.95 | -1.82% | 87,067 |
| Jan 22, 2025 | 52.17 | 52.34 | 51.53 | 52.08 | -0.87 | -1.64% | 110,238 |
| Jan 21, 2025 | 52.37 | 52.98 | 51.06 | 52.95 | 1.30 | 2.52% | 183,145 |
| Jan 17, 2025 | 51.81 | 51.87 | 51.50 | 51.65 | 0.40 | 0.78% | 123,200 |
| Jan 16, 2025 | 50.91 | 51.25 | 50.00 | 51.25 | 0.10 | 0.20% | 74,000 |
| Jan 15, 2025 | 50.95 | 51.43 | 50.56 | 51.15 | 1.20 | 2.40% | 95,234 |
| Jan 14, 2025 | 49.98 | 50.43 | 49.32 | 49.95 | 1.55 | 3.20% | 76,532 |
| Jan 13, 2025 | 47.55 | 48.67 | 46.26 | 48.40 | -0.64 | -1.31% | 149,511 |
| Jan 10, 2025 | 49.27 | 49.50 | 47.73 | 49.04 | 0.10 | 0.20% | 110,600 |
| Jan 8, 2025 | 49.39 | 49.49 | 47.78 | 48.94 | -1.88 | -3.70% | 136,600 |
| Jan 7, 2025 | 52.39 | 52.40 | 50.08 | 50.82 | -1.88 | -3.57% | 172,200 |
| Jan 6, 2025 | 51.61 | 52.84 | 51.45 | 52.70 | 1.38 | 2.69% | 144,100 |
| Jan 3, 2025 | 50.40 | 51.32 | 50.36 | 51.32 | 0.88 | 1.74% | 162,577 |