Stockscreener 앱 받기
18.54
1.96%
-0.37
Roundhill Bitcoin Covered Call Strategy ETF 주식 (YBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (YBTC) 연도별 가격 이력
이 심층 분석에서는 Roundhill Bitcoin Covered Call Strategy ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YBTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Roundhill Bitcoin Covered Call Strategy ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Roundhill Bitcoin Covered Call Strategy ETF 주식 (YBTC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (YBTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):