Roundhill Bitcoin Covered Call Strategy ETF (YBTC)

YBTC
🏛️ Vereinigte Staaten →
43.43
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
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
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 43.55 43.85 43.18 43.43 0.2M
2025-09-25 44.49 44.50 43.15 43.41 0.3M
2025-09-24 44.90 45.30 44.88 45.11 0.1M
2025-09-23 45.42 45.54 44.75 44.82 0.3M
2025-09-22 45.35 45.54 44.75 44.95 0.4M
2025-09-19 46.70 46.70 45.80 46.22 0.3M
2025-09-18 46.65 46.93 46.53 46.70 0.2M
2025-09-17 46.30 46.44 45.63 46.05 0.2M
2025-09-16 46.35 46.72 46.00 46.70 0.2M
2025-09-15 46.55 46.55 45.85 46.40 0.3M
2025-09-12 46.25 46.67 46.25 46.63 0.3M
2025-09-11 45.82 46.25 45.82 46.25 0.2M
2025-09-10 45.80 46.03 45.62 45.65 0.2M
2025-09-09 45.95 46.00 45.15 45.44 0.3M
2025-09-08 45.57 46.01 45.50 45.67 0.3M
2025-09-05 45.50 45.53 44.84 45.22 0.3M
2025-09-04 45.00 45.14 44.42 44.76 0.2M
2025-09-03 44.93 45.11 44.70 45.05 0.2M
2025-09-02 44.46 45.21 44.41 45.12 0.3M
2025-08-29 45.50 45.67 44.01 44.01 0.8M
2025-08-28 46.29 46.45 45.71 46.13 0.2M
2025-08-27 45.66 46.01 45.42 45.96 0.2M
2025-08-26 46.10 46.10 45.25 45.98 0.3M
2025-08-25 47.81 47.81 45.67 45.70 0.4M
2025-08-22 46.27 48.18 45.97 47.84 0.2M
2025-08-21 46.73 46.80 45.91 46.19 0.2M
2025-08-20 46.81 46.95 46.09 46.81 0.2M
2025-08-19 48.15 48.15 46.70 46.94 0.3M
2025-08-18 47.94 48.15 47.50 48.07 0.2M
2025-08-15 48.21 48.33 47.93 48.05 0.1M
2025-08-14 48.00 48.27 47.82 48.15 0.2M
2025-08-13 48.85 48.85 48.25 48.43 0.1M
2025-08-12 48.55 48.65 48.37 48.59 0.3M
2025-08-11 48.48 48.77 48.25 48.65 0.3M
2025-08-08 47.66 48.05 47.50 48.05 0.2M
2025-08-07 47.48 47.73 47.33 47.73 0.2M
2025-08-06 46.95 47.30 46.49 47.30 0.1M
2025-08-05 47.21 47.78 46.63 47.07 0.2M
2025-08-04 47.16 47.55 47.00 47.30 0.2M
2025-08-01 47.54 47.74 46.27 46.35 0.2M
2025-07-31 48.51 48.80 48.10 48.13 0.2M
2025-07-30 48.14 48.73 47.51 48.04 0.3M
2025-07-29 49.01 49.15 48.43 48.58 0.2M
2025-07-28 48.50 49.00 48.50 48.63 0.2M
2025-07-25 48.19 48.25 47.43 48.16 0.3M
2025-07-24 48.72 49.21 48.56 48.89 0.2M
2025-07-23 48.71 48.72 48.26 48.72 0.2M
2025-07-22 49.08 49.52 48.83 49.20 0.3M
2025-07-21 49.08 49.18 48.26 48.43 0.2M
2025-07-18 49.54 49.54 48.57 48.87 0.3M
2025-07-17 48.80 49.60 48.50 49.60 0.2M
2025-07-16 48.95 49.24 48.62 49.09 0.2M
2025-07-15 49.00 49.21 48.28 48.55 0.2M
2025-07-14 49.71 49.80 49.16 49.37 0.3M
2025-07-11 48.93 48.98 48.51 48.77 0.3M
2025-07-10 47.71 48.59 47.49 48.44 0.1M
2025-07-09 47.30 47.87 46.74 47.80 0.2M
2025-07-08 47.25 47.53 46.80 47.53 0.2M
2025-07-07 47.26 47.30 46.50 46.77 0.2M
2025-07-03 46.97 47.50 46.97 47.20 0.1M
2025-07-02 46.18 47.13 46.17 46.97 0.1M
2025-07-01 46.51 46.55 45.50 45.70 0.3M
2025-06-30 46.75 46.75 46.16 46.64 0.2M
2025-06-27 46.36 46.36 45.81 46.20 0.1M
2025-06-26 45.96 46.16 45.81 46.04 0.1M
2025-06-25 45.86 46.32 45.86 46.30 0.1M
2025-06-24 45.38 45.81 45.13 45.58 0.2M
2025-06-23 43.87 44.75 43.40 44.75 0.2M
2025-06-20 45.70 45.82 44.21 44.66 0.2M
2025-06-18 45.57 45.62 44.70 44.76 0.2M
2025-06-17 46.19 46.41 44.90 45.64 0.2M
2025-06-16 46.25 46.91 45.93 46.91 0.1M
2025-06-13 45.50 45.89 45.08 45.48 0.1M
2025-06-12 46.56 46.78 46.00 46.19 0.1M
2025-06-11 47.09 47.32 46.81 47.19 0.1M
2025-06-10 47.20 47.20 46.60 47.08 0.1M
2025-06-09 46.30 46.73 46.16 46.70 0.1M
2025-06-06 44.94 45.55 44.90 45.20 0.1M
2025-06-05 45.75 45.79 43.92 44.01 0.2M
2025-06-04 45.97 46.07 45.46 45.90 0.1M
2025-06-03 46.10 46.45 45.74 46.38 0.1M
2025-06-02 45.43 45.74 45.20 45.74 0.2M
2025-05-30 46.57 46.85 45.07 45.45 0.2M
2025-05-29 47.26 47.97 45.90 46.02 0.2M
2025-05-28 47.33 47.73 46.77 46.77 0.1M
2025-05-27 47.81 48.11 47.49 47.98 0.2M
2025-05-23 46.52 47.41 46.52 47.14 0.1M
2025-05-22 47.31 47.32 46.92 47.21 0.1M
2025-05-21 46.58 47.33 46.34 47.20 0.2M
2025-05-20 45.64 46.97 45.61 46.33 0.2M
2025-05-19 45.00 46.11 44.91 46.02 0.1M
2025-05-16 45.37 45.66 44.99 45.59 0.1M
2025-05-15 44.89 45.50 44.29 45.12 0.1M
2025-05-14 45.96 46.11 45.35 45.65 0.2M
2025-05-13 45.66 46.17 45.38 46.16 0.1M
2025-05-12 45.76 45.87 44.47 45.10 0.2M
2025-05-09 45.17 45.35 45.02 45.25 0.1M
2025-05-08 43.50 44.76 43.50 44.64 0.1M
2025-05-07 42.85 43.38 42.69 42.76 0.1M
2025-05-06 42.39 42.42 41.62 42.38 0.1M
2025-05-05 42.05 42.38 41.65 42.38 0.1M
2025-05-02 43.00 43.31 42.86 43.09 0.2M
2025-05-01 42.80 43.07 42.56 42.88 0.1M
2025-04-30 42.50 42.63 41.72 42.36 0.1M
2025-04-29 42.77 43.05 42.45 43.05 0.1M
2025-04-28 42.78 42.80 41.97 42.56 0.1M
2025-04-25 42.80 42.85 42.60 42.61 0.1M
2025-04-24 42.59 43.00 42.39 42.70 0.1M
2025-04-23 43.80 43.80 42.81 43.10 0.2M
2025-04-22 42.52 42.83 42.34 42.79 0.2M
2025-04-21 41.76 42.22 41.31 41.73 0.2M
2025-04-17 40.47 41.04 40.20 40.66 0.1M
2025-04-16 40.50 40.93 39.96 40.38 0.1M
2025-04-15 41.51 41.61 40.61 40.90 0.1M
2025-04-14 40.99 41.19 40.39 40.96 0.1M
2025-04-11 39.52 40.43 39.03 40.35 0.1M
2025-04-10 39.36 39.36 37.58 38.58 0.1M
2025-04-09 37.04 40.08 37.04 39.27 0.2M
2025-04-08 38.90 38.91 36.75 37.43 0.2M
2025-04-07 36.63 39.09 36.43 37.55 0.2M
2025-04-04 39.32 40.80 39.15 40.15 0.2M
2025-04-03 39.63 39.71 38.86 39.27 0.1M
2025-04-02 41.00 41.78 40.60 41.78 0.1M
2025-04-01 40.41 40.97 39.75 40.97 0.1M
2025-03-31 39.92 40.20 39.17 39.97 0.1M
2025-03-28 41.17 41.17 40.00 40.29 0.1M
2025-03-27 41.07 41.73 41.00 41.47 0.0M
2025-03-26 42.01 42.08 41.29 41.60 0.1M
2025-03-25 41.93 42.15 41.64 41.99 0.1M
2025-03-24 42.00 42.00 41.35 41.93 0.1M
2025-03-21 40.89 41.00 40.00 41.00 0.1M
2025-03-20 40.99 41.43 40.14 40.53 0.1M
2025-03-19 40.99 41.73 40.64 41.56 0.1M
2025-03-18 41.05 41.05 39.48 40.14 0.1M
2025-03-17 40.46 41.12 40.11 41.05 0.1M
2025-03-14 40.39 41.28 40.02 41.12 0.1M
2025-03-13 40.02 40.06 38.71 38.72 0.0M
2025-03-12 41.18 41.18 39.43 40.59 0.0M
2025-03-11 39.58 40.83 38.54 40.44 0.1M
2025-03-10 40.80 41.23 37.73 38.95 0.2M
2025-03-07 42.68 43.00 41.80 42.55 0.1M
2025-03-06 42.47 42.65 41.85 42.36 0.0M
2025-03-05 42.50 42.80 41.99 42.70 0.1M
2025-03-04 40.00 42.28 39.61 41.65 0.1M
2025-03-03 43.60 43.60 41.00 41.20 0.1M
2025-02-28 39.40 41.11 39.08 40.62 0.1M
2025-02-27 41.71 42.09 39.87 40.36 0.1M
2025-02-26 41.73 43.02 39.90 41.10 0.1M
2025-02-25 43.54 43.54 41.67 42.54 0.2M
2025-02-24 46.44 46.44 45.57 45.77 0.1M
2025-02-21 48.11 48.22 46.00 46.00 0.1M
2025-02-20 47.72 47.97 47.05 47.97 0.1M
2025-02-19 46.88 47.62 46.63 47.10 0.1M
2025-02-18 47.60 47.67 45.55 46.14 0.2M
2025-02-14 47.24 48.24 46.90 47.76 0.1M
2025-02-13 46.94 47.18 46.41 46.85 0.1M
2025-02-12 46.40 47.96 46.18 47.96 0.1M
2025-02-11 47.62 47.80 46.42 46.69 0.1M
2025-02-10 48.34 48.34 47.40 47.60 0.2M
2025-02-07 48.95 48.97 46.75 47.34 0.2M
2025-02-06 48.57 48.87 46.70 47.45 0.2M
2025-02-05 49.22 49.36 47.75 48.96 0.2M
2025-02-04 49.41 49.80 48.50 49.07 0.3M
2025-02-03 47.73 50.36 47.44 50.36 0.3M
2025-01-31 51.73 52.21 50.01 50.20 0.2M
2025-01-30 51.69 52.43 51.63 52.10 0.1M
2025-01-29 51.30 52.44 50.86 52.35 0.2M
2025-01-28 51.12 51.74 50.75 51.36 0.1M
2025-01-27 50.76 51.00 49.57 50.77 0.2M
2025-01-24 52.30 53.08 51.67 52.44 0.1M
2025-01-23 50.90 52.41 50.75 51.13 0.1M
2025-01-22 52.17 52.34 51.53 52.08 0.1M
2025-01-21 52.37 52.98 51.06 52.95 0.2M
2025-01-17 51.81 51.87 51.50 51.65 0.1M
2025-01-16 50.91 51.25 50.00 51.25 0.1M
2025-01-15 50.95 51.43 50.56 51.15 0.1M
2025-01-14 49.98 50.43 49.32 49.95 0.1M
2025-01-13 47.55 48.67 46.26 48.40 0.1M
2025-01-10 49.27 49.50 47.73 49.04 0.1M
2025-01-08 49.39 49.49 47.78 48.94 0.1M
2025-01-07 52.39 52.40 50.08 50.82 0.2M
2025-01-06 51.61 52.84 51.45 52.70 0.1M
2025-01-03 50.40 51.32 50.36 51.32 0.2M
2025-01-02 50.00 50.74 49.75 50.44 0.1M