기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Roundhill Bitcoin Covered Call Strategy ETF | YBTC | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
51.66 | 51.64 | 53.25 | 52.5484 | 51.344 |
YBTC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 51.00 | 53.25 | 48.63 | 50.51 | 14,316 | 3.22 | 6.31% |
1개월 | 54.38 | 56.90 | 45.60 | 51.23 | 21,552 | -0.16 | -0.29% |
3개월 | 52.20 | 59.61 | 45.60 | 53.80 | 18,291 | 2.02 | 3.87% |
6개월 | 49.55 | 59.61 | 45.60 | 53.32 | 14,883 | 4.67 | 9.42% |
1년 | 49.55 | 59.61 | 45.60 | 53.32 | 14,883 | 4.67 | 9.42% |
3년 | 49.55 | 59.61 | 45.60 | 53.32 | 14,883 | 4.67 | 9.42% |
5년 | 49.55 | 59.61 | 45.60 | 53.32 | 14,883 | 4.67 | 9.42% |
YBTC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 5월(5) 2024 | 52.5484 | 1.20 | 2.35% | 51.66 | 53.25 | 51.64 | 15,045 |
17 5월(5) 2024 | 51.344 | -0.12 | -0.23% | 52.50 | 52.50 | 50.90 | 8,105 |
16 5월(5) 2024 | 51.46 | 0.73 | 1.44% | 51.51 | 51.9478 | 50.6626 | 14,227 |
15 5월(5) 2024 | 50.73 | 0.43 | 0.85% | 49.90 | 50.73 | 49.00 | 17,583 |
14 5월(5) 2024 | 50.3048 | 1.38 | 2.82% | 50.17 | 50.60 | 49.36 | 19,045 |
11 5월(5) 2024 | 48.9264 | -0.61 | -1.24% | 51.00 | 51.00 | 48.63 | 12,621 |
10 5월(5) 2024 | 49.54 | -0.13 | -0.26% | 50.09 | 50.09 | 48.6001 | 10,743 |
09 5월(5) 2024 | 49.67 | -0.34 | -0.68% | 49.55 | 50.30 | 49.24 | 24,307 |
08 5월(5) 2024 | 50.01 | 0.11 | 0.22% | 49.90 | 51.14 | 49.90 | 10,152 |
07 5월(5) 2024 | 49.90 | 0.91 | 1.86% | 49.19 | 51.1399 | 49.19 | 25,564 |
04 5월(5) 2024 | 48.99 | 1.10 | 2.30% | 48.51 | 49.38 | 48.51 | 17,366 |
03 5월(5) 2024 | 47.89 | 1.96 | 4.27% | 47.20 | 50.00 | 47.20 | 16,600 |
02 5월(5) 2024 | 45.93 | -2.43 | -5.02% | 48.00 | 48.00 | 45.60 | 27,260 |
01 5월(5) 2024 | 48.36 | -2.33 | -4.60% | 50.61 | 50.9369 | 48.36 | 23,734 |
30 4월(4) 2024 | 50.69 | -0.91 | -1.76% | 51.03 | 51.49 | 50.00 | 25,380 |
27 4월(4) 2024 | 51.60 | -2.75 | -5.06% | 52.06 | 52.43 | 50.86 | 27,426 |
26 4월(4) 2024 | 54.35 | 0.55 | 1.02% | 53.92 | 55.22 | 53.1501 | 24,035 |
25 4월(4) 2024 | 53.80 | -1.20 | -2.18% | 55.08 | 55.43 | 53.535 | 26,331 |
24 4월(4) 2024 | 55.00 | 0.43 | 0.79% | 54.58 | 55.86 | 54.485 | 29,646 |
23 4월(4) 2024 | 54.57 | 1.37 | 2.58% | 54.73 | 56.90 | 53.39 | 51,904 |
20 4월(4) 2024 | 53.20 | 0.37 | 0.69% | 54.38 | 55.31 | 53.0201 | 19,003 |
19 4월(4) 2024 | 52.8332 | 1.58 | 3.09% | 51.74 | 53.57 | 51.31 | 7,610 |