Skip to main content
logo
Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
17.51
-0.19 (-1.07%)
At close: Dec 31, 2025, 4:00 PM EST
17.47
-0.04 (-0.23%)
After-hours: Dec 31, 2025, 8:00 PM EST

YETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202517.6217.7017.4417.5117.51-1.07%120,598
Dec 30, 202517.7417.8217.5817.7017.700.74%130,157
Dec 29, 202517.4917.6317.3517.5717.571.68%153,898
Dec 26, 202517.5917.7117.1917.2817.28-1.03%173,436
Dec 24, 202517.2517.4917.1517.4617.460.06%50,947
Dec 23, 202517.3217.4517.0017.4517.25-0.23%112,198
Dec 22, 202517.7917.8117.2917.4917.29-0.06%120,200
Dec 19, 202517.1617.5017.0717.5017.306.84%109,283
Dec 18, 202517.2117.5016.2216.3816.19-0.97%106,939
Dec 17, 202517.2317.6716.3116.5416.35-4.17%127,467
Dec 16, 202517.2117.5717.2117.2616.860.35%146,926
Dec 15, 202518.1718.3517.1217.2016.81-4.50%131,147
Dec 12, 202518.8118.8417.8118.0117.60-3.90%61,230
Dec 11, 202518.4818.7418.3018.7418.31-0.74%143,271
Dec 10, 202519.0719.0718.6518.8818.45-0.47%96,463
Dec 9, 202518.1219.0918.0818.9718.354.69%116,682
Dec 8, 202518.1318.3717.9918.1217.531.97%108,737
Dec 5, 202518.1218.3017.5017.7717.19-2.95%146,840
Dec 4, 202518.3518.4417.8418.3117.711.72%86,623
Dec 3, 202517.7918.1017.6718.0017.412.21%113,265
Dec 2, 202517.1017.7216.7817.6116.857.57%135,617
Dec 1, 202516.8416.9116.1116.3715.67-7.98%246,282
Nov 28, 202517.7817.9017.5617.7917.032.42%111,595
Nov 26, 202517.0617.5516.9417.3716.620.40%108,776
Nov 25, 202517.1717.3916.8617.3016.33-0.29%152,696
Nov 24, 202516.4617.3516.4417.3516.387.83%108,124
Nov 21, 202516.0716.4815.7316.0915.19-4.00%257,156
Nov 20, 202517.6817.7916.5216.7615.82-3.95%272,776
Nov 19, 202517.9218.3016.9317.4516.48-6.88%189,663
Nov 18, 202518.0118.8518.0018.7417.474.23%199,362
Nov 17, 202518.5418.9317.6317.9816.76-2.86%208,877
Nov 14, 202518.3819.1818.3118.5117.25-1.02%188,751
Nov 13, 202520.3820.4018.5818.7017.43-6.83%328,961
Nov 12, 202520.9020.9019.8720.0718.71-2.81%103,732
Nov 11, 202521.0521.1520.4920.6518.96-2.91%152,985
Nov 10, 202521.3421.9820.7721.2719.534.78%185,721
Nov 7, 202519.1620.5218.9020.3018.643.89%162,883
Nov 6, 202520.1720.1719.1819.5417.95-4.40%238,097
Nov 5, 202519.5020.4619.4420.4418.775.31%140,675
Nov 4, 202520.9121.3018.8819.4117.57-9.13%332,995
Nov 3, 202522.3322.5521.1221.3619.33-8.68%416,099
Oct 31, 202523.3223.3922.7223.3921.175.36%418,500
Oct 30, 202522.8722.9122.0022.2020.09-5.05%184,987
Oct 29, 202524.0124.1322.9023.3821.16-3.75%161,032
Oct 28, 202524.5224.6324.1524.2921.74-1.26%187,562
Oct 27, 202524.3824.7024.1024.6022.014.86%243,972
Oct 24, 202523.1623.5422.9023.4620.992.13%199,607
Oct 23, 202522.9423.0822.5022.9720.551.68%176,523
Oct 22, 202523.0023.1722.3522.5920.21-5.64%232,942
Oct 21, 202523.4024.1723.1123.9421.132.35%169,773