Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
11.82
+0.02 (0.17%)
At close: Apr 10, 2026, 4:00 PM EDT
11.83
+0.01 (0.12%)
After-hours: Apr 10, 2026, 8:00 PM EDT
YETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 11.71 | 11.86 | 11.71 | 11.82 | 11.82 | 0.17% | 12,946 |
| Apr 9, 2026 | 11.61 | 11.80 | 11.54 | 11.80 | 11.80 | 0.43% | 17,836 |
| Apr 8, 2026 | 11.77 | 11.79 | 11.58 | 11.75 | 11.75 | 2.35% | 60,850 |
| Apr 7, 2026 | 11.36 | 11.48 | 11.23 | 11.48 | 11.34 | -0.09% | 87,928 |
| Apr 6, 2026 | 11.48 | 11.59 | 11.40 | 11.49 | 11.35 | 2.59% | 97,957 |
| Apr 2, 2026 | 10.94 | 11.22 | 10.91 | 11.20 | 11.07 | -1.50% | 53,547 |
| Apr 1, 2026 | 11.30 | 11.39 | 11.27 | 11.37 | 11.24 | -0.17% | 59,379 |
| Mar 31, 2026 | 11.10 | 11.40 | 11.10 | 11.39 | 11.12 | 3.26% | 61,201 |
| Mar 30, 2026 | 11.11 | 11.26 | 10.96 | 11.03 | 10.77 | 2.04% | 61,880 |
| Mar 27, 2026 | 10.88 | 10.97 | 10.55 | 10.81 | 10.56 | -2.08% | 139,908 |
| Mar 26, 2026 | 11.30 | 11.35 | 11.03 | 11.04 | 10.78 | -5.56% | 88,834 |
| Mar 25, 2026 | 11.73 | 11.95 | 11.65 | 11.69 | 11.42 | 0.78% | 27,192 |
| Mar 24, 2026 | 11.70 | 11.79 | 11.52 | 11.60 | 11.20 | -0.60% | 46,698 |
| Mar 23, 2026 | 11.71 | 11.90 | 11.55 | 11.67 | 11.27 | 0.09% | 57,828 |
| Mar 20, 2026 | 11.73 | 11.73 | 11.51 | 11.66 | 11.26 | -0.26% | 124,146 |
| Mar 19, 2026 | 11.62 | 11.69 | 11.42 | 11.69 | 11.29 | -1.43% | 88,914 |
| Mar 18, 2026 | 11.99 | 12.00 | 11.71 | 11.86 | 11.45 | -3.42% | 71,698 |
| Mar 17, 2026 | 12.25 | 12.33 | 12.18 | 12.28 | 11.75 | 0.33% | 202,163 |
| Mar 16, 2026 | 12.01 | 12.24 | 12.01 | 12.24 | 11.72 | 7.18% | 370,938 |
| Mar 13, 2026 | 11.68 | 11.88 | 11.38 | 11.42 | 10.93 | 0.97% | 199,060 |
| Mar 12, 2026 | 11.21 | 11.37 | 11.09 | 11.31 | 10.83 | 0.09% | 119,846 |
| Mar 11, 2026 | 11.11 | 11.30 | 11.03 | 11.30 | 10.82 | 0.80% | 132,505 |
| Mar 10, 2026 | 11.22 | 11.46 | 11.13 | 11.21 | 10.54 | - | 171,482 |
| Mar 9, 2026 | 11.01 | 11.25 | 11.01 | 11.21 | 10.54 | 2.19% | 132,433 |
| Mar 6, 2026 | 10.83 | 10.97 | 10.75 | 10.97 | 10.32 | -0.27% | 103,536 |
| Mar 5, 2026 | 11.00 | 11.00 | 10.88 | 11.00 | 10.35 | 0.92% | 85,450 |
| Mar 4, 2026 | 10.90 | 11.01 | 10.82 | 10.90 | 10.25 | 0.37% | 99,135 |
| Mar 3, 2026 | 10.67 | 10.88 | 10.56 | 10.86 | 10.05 | -1.18% | 94,924 |
| Mar 2, 2026 | 10.59 | 11.00 | 10.56 | 10.99 | 10.17 | 3.68% | 97,749 |
| Feb 27, 2026 | 10.72 | 10.83 | 10.49 | 10.60 | 9.81 | -3.90% | 68,826 |
| Feb 26, 2026 | 11.22 | 11.22 | 10.81 | 11.03 | 10.21 | 0.18% | 47,175 |
| Feb 25, 2026 | 10.66 | 11.07 | 10.66 | 11.01 | 10.19 | 6.79% | 105,614 |
| Feb 24, 2026 | 10.09 | 10.32 | 9.97 | 10.31 | 9.42 | -0.19% | 98,701 |
| Feb 23, 2026 | 10.56 | 10.65 | 10.19 | 10.33 | 9.43 | -4.44% | 171,447 |
| Feb 20, 2026 | 10.74 | 10.83 | 10.58 | 10.81 | 9.87 | 0.56% | 176,952 |
| Feb 19, 2026 | 10.64 | 10.75 | 10.52 | 10.75 | 9.82 | 0.47% | 151,564 |
| Feb 18, 2026 | 10.86 | 11.06 | 10.61 | 10.70 | 9.77 | -4.12% | 118,274 |
| Feb 17, 2026 | 11.02 | 11.18 | 10.83 | 11.16 | 10.05 | -1.67% | 118,821 |
| Feb 13, 2026 | 10.86 | 11.44 | 10.85 | 11.35 | 10.23 | 7.18% | 242,612 |
| Feb 12, 2026 | 10.92 | 10.99 | 10.47 | 10.59 | 9.54 | -1.94% | 247,569 |
| Feb 11, 2026 | 11.00 | 11.05 | 10.51 | 10.80 | 9.73 | -4.26% | 183,415 |
| Feb 10, 2026 | 11.32 | 11.42 | 11.13 | 11.28 | 10.03 | -3.92% | 221,838 |
| Feb 9, 2026 | 11.20 | 11.82 | 11.19 | 11.74 | 10.44 | 2.98% | 129,545 |
| Feb 6, 2026 | 10.74 | 11.56 | 10.74 | 11.40 | 10.14 | 11.11% | 336,871 |
| Feb 5, 2026 | 11.36 | 11.57 | 10.10 | 10.26 | 9.12 | -13.56% | 442,662 |
| Feb 4, 2026 | 12.07 | 12.25 | 11.45 | 11.87 | 10.55 | -7.41% | 294,734 |
| Feb 3, 2026 | 13.09 | 13.09 | 11.82 | 12.82 | 11.25 | -1.42% | 527,645 |
| Feb 2, 2026 | 13.30 | 13.36 | 12.93 | 13.01 | 11.42 | -12.66% | 411,186 |
| Jan 30, 2026 | 15.49 | 15.49 | 14.60 | 14.89 | 13.07 | -4.24% | 194,549 |
| Jan 29, 2026 | 16.28 | 16.28 | 15.21 | 15.55 | 13.65 | -6.27% | 268,860 |