Scarica l'app Stockscreener
18.54
1.96%
-0.37
Storico Dei Prezzi Delle Azioni Di Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-14 | $18.79 | $18.52 | $0.27 | 23,588.0 | -1.96% |
| 2026-10-13 | $18.98 | $18.86 | $0.1167 | 17,329.0 | +0.64% |
| 2026-10-12 | $18.84 | $18.73 | $0.11 | 38,120.0 | +0.32% |
| 2026-10-09 | $18.96 | $18.71 | $0.25 | 35,526.0 | +0.70% |
| 2026-10-08 | $18.84 | $18.35 | $0.49 | 130,248.0 | -1.85% |
| 2026-10-07 | $19.02 | $18.84 | $0.175 | 100,958.0 | -2.72% |
| 2026-10-06 | $19.61 | $19.46 | $0.155 | 81,499.0 | +0.10% |
| 2026-10-05 | $19.59 | $19.36 | $0.2303 | 99,299.0 | +1.09% |
| 2026-10-02 | $19.75 | $19.15 | $0.6031 | 42,935.0 | -0.31% |
| 2026-10-01 | $19.37 | $18.94 | $0.4335 | 91,322.0 | +1.36% |
| 2026-09-30 | $19.36 | $19.02 | $0.3369 | 92,443.0 | -0.44% |
| 2026-09-29 | $19.27 | $19.00 | $0.275 | 98,320.0 | +0.28% |
| 2026-09-28 | $19.24 | $18.95 | $0.29 | 81,437.0 | -0.52% |
| 2026-09-25 | $19.24 | $19.07 | $0.175 | 70,766.0 | -0.09% |
| 2026-09-24 | $19.25 | $19.03 | $0.22 | 67,076.0 | +0.29% |
| 2026-09-23 | $19.29 | $19.00 | $0.29 | 31,134.0 | -1.14% |
| 2026-09-22 | $19.42 | $19.26 | $0.1642 | 71,821.0 | +0.21% |
| 2026-09-21 | $19.35 | $19.13 | $0.22 | 106,284.0 | +3.70% |
| 2026-09-18 | $18.63 | $17.85 | $0.78 | 60,798.0 | +5.68% |
| 2026-09-17 | $17.72 | $17.50 | $0.22 | 83,422.0 | +0.68% |
| 2026-09-16 | $17.57 | $17.30 | $0.27 | 77,509.0 | -0.45% |
| 2026-09-15 | $17.80 | $17.37 | $0.43 | 74,470.0 | -2.98% |
Roundhill Bitcoin Covered Call Strategy ETF Stock (YBTC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Roundhill Bitcoin Covered Call Strategy ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni YBTC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Roundhill Bitcoin Covered Call Strategy ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Roundhill Bitcoin Covered Call Strategy ETF Storia dei prezzi delle azioni (YBTC) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $19.75 | $18.35 | $1.40 | 660,824.0 | -2.68% |
| 2026-09 | $19.42 | $17.30 | $2.12 | 1,492,376.0 | +4.56% |
| 2026-08 | $18.62 | $17.18 | $1.44 | 2,008,626.0 | +4.89% |
| 2026-07 | $18.27 | $16.42 | $1.85 | 1,381,465.0 | +5.08% |
| 2026-06 | $20.50 | $16.30 | $4.20 | 2,193,873.0 | -20.45% |
| 2026-05 | $23.29 | $20.50 | $2.79 | 1,614,614.0 | -4.28% |
| 2026-04 | $22.64 | $20.22 | $2.42 | 2,313,822.0 | +3.09% |
| 2026-03 | $23.14 | $20.16 | $2.98 | 2,786,861.0 | +2.91% |
| 2026-02 | $25.15 | $19.54 | $5.61 | 4,427,923.0 | -22.48% |
| 2026-01 | $30.36 | $25.80 | $4.56 | 3,579,064.0 | -7.21% |
Roundhill Bitcoin Covered Call Strategy ETF Storia dei prezzi delle azioni (YBTC) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $32.62 | $29.25 | $3.37 | 3,632,929.0 | -6.37% |
| 2025-11 | $38.62 | $29.06 | $9.56 | 3,942,468.0 | -18.47% |
| 2025-10 | $45.08 | $37.45 | $7.63 | 5,560,368.0 | -12.70% |
| 2025-09 | $44.79 | $43.15 | $1.64 | 981,135.0 | +0.00% |
0.71%
0.04%
Capitalizzazione:
|
Volume (24 ore):