Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
25.14
-0.04 (-0.16%)
Apr 24, 2025, 4:00 PM EDT - Market closed

YETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202525.0125.1425.0025.1425.14-0.16%46,675
Apr 23, 202525.4925.4924.9325.1825.181.86%14,854
Apr 22, 202524.3624.7724.0224.7224.724.17%16,465
Apr 21, 202524.4824.4823.6123.7323.73-0.96%21,994
Apr 17, 202524.0024.2923.6223.9623.96-0.46%13,866
Apr 16, 202524.1224.1623.4024.0724.07-1.19%14,456
Apr 15, 202525.0025.0024.1624.3624.36-1.73%26,618
Apr 14, 202525.6125.6124.4424.7924.794.64%14,901
Apr 11, 202523.5323.8123.1423.6923.693.72%11,966
Apr 10, 202524.3124.3122.3022.8422.84-6.43%20,919
Apr 9, 202521.7524.9521.5224.4124.4110.25%33,852
Apr 8, 202524.1024.1021.7222.1422.14-3.61%34,833
Apr 7, 202525.4825.4822.0722.9722.97-13.78%41,888
Apr 4, 202526.0927.0826.0926.6426.640.60%23,415
Apr 3, 202526.4727.1926.2026.4826.48-4.47%23,944
Apr 2, 202527.0028.1427.0027.7227.72-0.22%39,189
Apr 1, 202527.0227.9127.0227.7827.784.83%50,378
Mar 31, 202527.3727.3726.4826.5026.50-2.54%55,117
Mar 28, 202528.0228.0227.1927.1927.19-10.82%34,817
Mar 27, 202530.3630.5630.2230.4928.880.30%55,087
Mar 26, 202531.0031.0130.2430.4028.80-1.62%31,458
Mar 25, 202532.0032.0030.4630.9029.27-0.16%29,998
Mar 24, 202531.5331.5330.1730.9529.322.71%30,608
Mar 21, 202529.9830.2729.5930.1328.54-0.61%16,237
Mar 20, 202530.7830.7829.9230.3228.72-2.54%19,958
Mar 19, 202530.1731.3130.1731.1129.476.25%17,135
Mar 18, 202529.5029.5328.8829.2827.74-1.94%14,330
Mar 17, 202529.5230.0129.0029.8628.280.30%31,035
Mar 14, 202529.0429.8329.0429.7728.204.49%14,034
Mar 13, 202528.6929.0428.1828.4926.99-1.11%22,526
Mar 12, 202529.6429.6428.3328.8127.29-2.24%15,530
Mar 11, 202528.6929.7028.1129.4727.922.75%31,588
Mar 10, 202532.5132.5127.8928.6827.17-13.37%66,637
Mar 7, 202533.3533.8032.7033.1131.36-1.16%19,428
Mar 6, 202533.5833.8032.8733.5031.73-1.21%14,110
Mar 5, 202533.5533.9132.6033.9132.124.27%15,425
Mar 4, 202531.6033.0530.3032.5230.802.81%33,220
Mar 3, 202534.8734.8731.5231.6329.96-4.44%74,193
Feb 28, 202532.3233.5332.1533.1031.35-0.99%70,569
Feb 27, 202535.0035.2333.4333.4331.67-9.84%44,938
Feb 26, 202537.4138.5836.1837.0833.24-3.06%150,410
Feb 25, 202538.3039.0337.0038.2534.29-6.09%53,681
Feb 24, 202540.7340.9740.0140.7336.51-0.42%47,575
Feb 21, 202542.9543.5540.5340.9036.67-3.29%67,398
Feb 20, 202542.7542.8241.6542.2937.91-0.31%32,319
Feb 19, 202542.0542.4241.5342.4238.032.36%26,163
Feb 18, 202542.0742.4941.0041.4437.15-0.72%59,642
Feb 14, 202541.4242.6941.2041.7437.424.12%28,503
Feb 13, 202540.0040.7740.0040.0935.94-1.55%19,331
Feb 12, 202539.3041.2039.1040.7236.502.09%21,341