Skip to main content
logo
Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
18.74
-0.14 (-0.74%)
At close: Dec 11, 2025, 4:00 PM EST
18.62
-0.12 (-0.64%)
Pre-market: Dec 12, 2025, 8:30 AM EST

YETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 11, 202518.7018.7418.3018.7418.74-0.74%10,864
Dec 10, 202519.0719.0718.6518.8818.88-0.47%96,463
Dec 9, 202518.1219.0918.0818.9718.784.69%116,682
Dec 8, 202518.1318.3717.9918.1217.941.97%108,737
Dec 5, 202518.1218.3017.5017.7717.59-2.95%146,840
Dec 4, 202518.3518.4417.8418.3118.131.72%86,623
Dec 3, 202517.7918.1017.6718.0017.822.21%113,265
Dec 2, 202517.1017.7216.7817.6117.257.57%135,617
Dec 1, 202516.8416.9116.1116.3716.04-7.98%246,282
Nov 28, 202517.7817.9017.5617.7917.432.42%111,595
Nov 26, 202517.0617.5516.9417.3717.020.40%108,776
Nov 25, 202517.1717.3916.8617.3016.72-0.29%152,696
Nov 24, 202516.4617.3516.4417.3516.777.83%108,124
Nov 21, 202516.0716.4815.7316.0915.55-4.00%257,156
Nov 20, 202517.6817.7916.5216.7616.20-3.95%272,776
Nov 19, 202517.9218.3016.9317.4516.86-6.88%189,663
Nov 18, 202518.0118.8518.0018.7417.884.23%199,362
Nov 17, 202518.5418.9317.6317.9817.15-2.86%208,877
Nov 14, 202518.3819.1818.3118.5117.66-1.02%188,751
Nov 13, 202520.3820.4018.5818.7017.84-6.83%328,961
Nov 12, 202520.9020.9019.8720.0719.15-2.81%103,732
Nov 11, 202521.0521.1520.4920.6519.41-2.91%152,985
Nov 10, 202521.3421.9820.7721.2719.994.78%185,721
Nov 7, 202519.1620.5218.9020.3019.083.89%162,883
Nov 6, 202520.1720.1719.1819.5418.37-4.40%238,097
Nov 5, 202519.5020.4619.4420.4419.215.31%140,675
Nov 4, 202520.9121.3018.8819.4117.98-9.13%332,995
Nov 3, 202522.3322.5521.1221.3619.79-8.68%416,099
Oct 31, 202523.3223.3922.7223.3921.675.36%418,500
Oct 30, 202522.8722.9122.0022.2020.56-5.05%184,987
Oct 29, 202524.0124.1322.9023.3821.66-3.75%161,032
Oct 28, 202524.5224.6324.1524.2922.25-1.26%187,562
Oct 27, 202524.3824.7024.1024.6022.534.86%243,972
Oct 24, 202523.1623.5422.9023.4621.492.13%199,607
Oct 23, 202522.9423.0822.5022.9721.041.68%176,523
Oct 22, 202523.0023.1722.3522.5920.69-5.64%232,942
Oct 21, 202523.4024.1723.1123.9421.632.35%169,773
Oct 20, 202523.5323.7823.1623.3921.133.91%172,044
Oct 17, 202522.5822.9822.2022.5120.34-2.76%206,341
Oct 16, 202524.0024.1822.9223.1520.92-2.61%276,167
Oct 15, 202524.2624.2923.4023.7721.48-3.61%284,812
Oct 14, 202523.8924.7923.4124.6621.96-2.45%310,251
Oct 13, 202524.9025.2824.4425.2822.524.90%213,947
Oct 10, 202526.2326.3023.6824.1021.47-7.34%534,234
Oct 9, 202526.9526.9525.8626.0123.17-4.37%381,124
Oct 8, 202527.2127.5026.9527.2024.23-1.70%273,393
Oct 7, 202528.3528.4527.0427.6724.32-1.64%345,750
Oct 6, 202527.5928.2427.5128.1324.733.38%283,334
Oct 3, 202527.3027.3427.0527.2123.92-0.26%209,616
Oct 2, 202527.2527.3127.0227.2823.981.37%258,594