Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Roundhill Bitco (YBTC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 46.70 46.70 45.80 46.22 34,331
18th Sep 2025 (Thu) 46.65 46.89 46.58 46.70 20,529
17th Sep 2025 (Wed) 46.30 46.30 45.65 46.05 13,718
16th Sep 2025 (Tue) 46.35 46.72 46.02 46.70 19,162
15th Sep 2025 (Mon) 46.55 46.55 45.88 46.40 26,601
12th Sep 2025 (Fri) 46.25 46.66 46.25 46.63 24,548
11th Sep 2025 (Thu) 45.82 46.25 45.82 46.25 14,878
10th Sep 2025 (Wed) 45.80 46.00 45.70 45.65 19,827
9th Sep 2025 (Tue) 45.95 45.97 45.15 45.44 30,603
8th Sep 2025 (Mon) 45.57 45.85 45.54 45.67 33,085
5th Sep 2025 (Fri) 45.50 45.50 44.85 45.22 17,902
4th Sep 2025 (Thu) 45.00 45.00 44.45 44.76 30,196
3rd Sep 2025 (Wed) 44.93 45.06 44.78 45.05 38,364
2nd Sep 2025 (Tue) 44.46 45.16 44.46 45.12 19,759
1st Sep 2025 (Mon) 45.50 45.59 44.15 44.01 67,097
29th Aug 2025 (Fri) 45.50 45.59 44.15 44.01 67,097
28th Aug 2025 (Thu) 46.29 46.32 45.71 46.13 47,664
27th Aug 2025 (Wed) 45.66 45.96 45.43 45.96 26,066
26th Aug 2025 (Tue) 46.10 46.10 45.31 45.98 27,255
25th Aug 2025 (Mon) 47.81 47.81 45.67 45.70 73,646
22nd Aug 2025 (Fri) 46.27 48.08 45.98 47.84 9,478
21st Aug 2025 (Thu) 46.73 46.75 45.94 46.19 43,354
20th Aug 2025 (Wed) 46.81 46.89 46.19 46.81 21,082
19th Aug 2025 (Tue) 48.15 48.15 46.71 46.94 30,042
18th Aug 2025 (Mon) 47.94 48.11 47.56 48.07 14,181
15th Aug 2025 (Fri) 48.21 48.28 47.93 48.05 9,566
14th Aug 2025 (Thu) 48.00 48.27 47.90 48.15 18,572
13th Aug 2025 (Wed) 48.85 48.85 48.25 48.43 9,593
12th Aug 2025 (Tue) 48.55 48.59 48.39 48.59 47,527
11th Aug 2025 (Mon) 48.48 48.57 48.32 48.65 27,098
8th Aug 2025 (Fri) 47.66 47.81 47.57 48.05 16,237
7th Aug 2025 (Thu) 47.48 47.70 47.35 47.73 26,627
6th Aug 2025 (Wed) 46.95 47.25 46.55 47.30 13,241
5th Aug 2025 (Tue) 47.21 47.30 46.66 47.07 19,630
4th Aug 2025 (Mon) 47.16 47.47 47.00 47.30 13,899
1st Aug 2025 (Fri) 47.54 47.615 46.27 46.35 15,122
31st Jul 2025 (Thu) 48.41 48.75 48.11 48.13 6,263
30th Jul 2025 (Wed) 48.14 48.55 47.79 48.04 24,156
29th Jul 2025 (Tue) 49.01 49.05 48.50 48.58 16,375
28th Jul 2025 (Mon) 48.50 48.90 48.50 48.625 10,552
25th Jul 2025 (Fri) 48.19 48.19 47.44 48.16 28,929
24th Jul 2025 (Thu) 48.72 49.16 48.66 48.89 20,168
23rd Jul 2025 (Wed) 48.71 48.71 48.265 48.72 18,841
22nd Jul 2025 (Tue) 49.08 49.50 48.83 49.20 24,976
FTSE 100 Latest
Value9,216.67
Change-11.44