Roundhill Investments - B... (YBTC)
CBOE: YBTC
· Real-Time Price · USD
45.43
-0.24 (-0.53%)
At close: Sep 09, 2025, 3:00 PM
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 45.57 | 46.01 | 45.50 | 45.67 | 45.67 | 1.00% | 281,953 |
| Sep 5, 2025 | 45.50 | 45.53 | 44.84 | 45.22 | 45.22 | 1.03% | 258,700 |
| Sep 4, 2025 | 45.00 | 45.14 | 44.42 | 44.76 | 44.76 | -0.64% | 239,108 |
| Sep 3, 2025 | 44.93 | 45.11 | 44.70 | 45.05 | 45.05 | -0.16% | 189,800 |
| Sep 2, 2025 | 44.46 | 45.21 | 44.41 | 45.12 | 44.66 | 2.52% | 255,800 |
| Aug 29, 2025 | 45.50 | 45.67 | 44.01 | 44.01 | 43.56 | -4.60% | 765,700 |
| Aug 28, 2025 | 46.29 | 46.45 | 45.71 | 46.13 | 45.66 | 0.37% | 240,500 |
| Aug 27, 2025 | 45.66 | 46.01 | 45.42 | 45.96 | 45.49 | -0.04% | 178,100 |
| Aug 26, 2025 | 46.10 | 46.10 | 45.25 | 45.98 | 45.02 | 0.61% | 323,016 |
| Aug 25, 2025 | 47.81 | 47.81 | 45.67 | 45.70 | 44.74 | -4.47% | 368,400 |
| Aug 22, 2025 | 46.27 | 48.18 | 45.97 | 47.84 | 46.84 | 3.57% | 213,200 |
| Aug 21, 2025 | 46.73 | 46.80 | 45.91 | 46.19 | 45.22 | -1.32% | 199,261 |
| Aug 20, 2025 | 46.81 | 46.95 | 46.09 | 46.81 | 45.83 | -0.28% | 187,600 |
| Aug 19, 2025 | 48.15 | 48.15 | 46.70 | 46.94 | 45.48 | -2.35% | 276,501 |
| Aug 18, 2025 | 47.94 | 48.15 | 47.50 | 48.07 | 46.58 | 0.04% | 229,900 |
| Aug 15, 2025 | 48.21 | 48.33 | 47.93 | 48.05 | 46.56 | -0.21% | 114,800 |
| Aug 14, 2025 | 48.00 | 48.27 | 47.82 | 48.15 | 46.66 | -0.58% | 156,403 |
| Aug 13, 2025 | 48.85 | 48.85 | 48.25 | 48.43 | 46.93 | -0.33% | 146,400 |
| Aug 12, 2025 | 48.55 | 48.65 | 48.37 | 48.59 | 46.75 | -0.12% | 289,302 |
| Aug 11, 2025 | 48.48 | 48.77 | 48.25 | 48.65 | 46.81 | 1.25% | 256,200 |