Cboe BZX · YBTC · ETF
Roundhill Bitcoin Covered Call Strategy ETF (YBTC) ETF price history
Every Cboe BZX trading session of Roundhill Bitcoin Covered Call Strategy ETF from Jan 18, 2024 to Sep 28, 2026: 676 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YBTC adjusted close, 2024 to 2026
- $31.64
- All time high, 2025
- $31.11
- 52 week high, $15.96 low
- 676
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
YBTC key facts
- Roundhill Bitcoin Covered Call Strategy ETF (YBTC) closed at $19.08 on Sep 28, 2026 on Cboe BZX.
- YBTC's all time high close is $31.64, set on Sep 18, 2025; its all time low close is $14.79 on Jan 23, 2024.
- YBTC's 52 week range is $15.96 to $31.11.
- YBTC returned -35.8% over the year to Sep 28, 2026.
- Since Jan 18, 2024 YBTC returned +25%, +8.8% a year compounded.
- YBTC's deepest drawdown was -48.8% from Sep 18, 2025 to Jun 30, 2026.
- DataCedar holds 676 daily sessions of YBTC history from Jan 18, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
YBTC price chart, 2024 to 2026
YBTC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.1% |
| 3 months | +16.5% |
| 6 months | +4.7% |
| Year to date | -17.5% |
| 1 year | -35.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 18, 2024 | +25.4% |
| Compound annual growth, 2.7 years | +8.8% |
YBTC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.64 on Sep 18, 2025
- All time low close
- $14.79 on Jan 23, 2024
- 52 week high
- $31.11 on Oct 6, 2025
- 52 week low
- $15.96 on Jun 25, 2026
- Deepest drawdown
- -48.8% from Sep 18, 2025 to Jun 30, 2026, not yet recovered
- Best single session
- +12.0% on Feb 6, 2026
- Worst single session
- -14.4% on Aug 5, 2024
- Volatility, 1 year annualised
- 40.5%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, -4%
- Worst calendar year
- 2025, -4%
YBTC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jan 18, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.47 | $25.06 | $15.96 | $19.08 | -17.4% | 21.6M | 185 |
| 2025 | $24.77 | $31.80 | $20.18 | $23.11 | -4.2% | 44.2M | 250 |
| 2024 | $15.53 | $27.40 | $14.74 | $24.13 | n/a | 7M | 241 |
YBTC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $19.08 | +5.7% |
| August 2026 | $18.05 | +4.5% |
| July 2026 | $17.27 | +6.7% |
| June 2026 | $16.19 | -18.3% |
| May 2026 | $19.82 | -1.7% |
| April 2026 | $20.17 | +6.9% |
| March 2026 | $18.87 | +6.1% |
| February 2026 | $17.79 | -19.6% |
| January 2026 | $22.12 | -4.3% |
| December 2025 | $23.11 | -1.8% |
| November 2025 | $23.53 | -15.8% |
| October 2025 | $27.94 | -8.8% |
About the YBTC data
Daily bars. 676 sessions from Jan 18, 2024 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 18, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/YBTC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- XVTS FT Vest TSLA & Target Income ETF
- XVUG Corgi U.S. Growth 2x Daily ETF
- XVV iShares ESG Select Screened S&P 500 ETF
- XW Corgi Ex-U.S. Equities 2x Daily ETF
- YDEC FT Vest International Equity Moderate Buffer ETF - December
- YETH Roundhill Ether Covered Call Strategy ETF
- YJUN FT Vest International Equity Moderate Buffer ETF - June
- YLDY Horizon High Income ETF
Common questions
YBTC share price history
