Skip to main content
logo
Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
27.20
-0.47 (-1.70%)
At close: Oct 8, 2025, 4:00 PM EDT
27.15
-0.05 (-0.18%)
After-hours: Oct 8, 2025, 7:23 PM EDT

YETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202527.2127.5026.9527.2027.20-1.70%258,377
Oct 7, 202528.3528.4527.0427.6727.31-1.64%345,750
Oct 6, 202527.5928.2427.5128.1327.763.38%283,334
Oct 3, 202527.3027.3427.0527.2126.85-0.26%209,616
Oct 2, 202527.2527.3127.0227.2826.921.37%258,594
Oct 1, 202526.8027.1126.6626.9126.560.90%190,603
Sep 30, 202526.6926.8126.3026.6725.950.38%236,329
Sep 29, 202526.6226.8426.2526.5725.852.23%247,916
Sep 26, 202524.9025.9924.6525.9925.295.74%232,211
Sep 25, 202525.9025.9224.2024.5823.92-7.25%415,723
Sep 24, 202527.0927.0926.4826.5025.78-3.11%267,966
Sep 23, 202527.1227.5227.0827.3526.222.43%317,686
Sep 22, 202527.7427.7426.7026.7025.60-7.48%743,061
Sep 19, 202529.1529.3528.5528.8627.67-1.64%317,115
Sep 18, 202529.3629.6929.1629.3428.131.21%256,682
Sep 17, 202528.9128.9928.3528.9927.80-0.89%327,544
Sep 16, 202529.3829.4028.7229.2527.670.14%445,977
Sep 15, 202529.4729.6629.0029.2127.63-3.31%433,795
Sep 12, 202529.0030.2129.0030.2128.584.61%339,965
Sep 11, 202528.6528.8828.3928.8827.322.59%192,968
Sep 10, 202528.5028.6327.8528.1526.63-1.23%297,475
Sep 9, 202528.4828.6428.1528.5026.540.49%313,518
Sep 8, 202528.5328.7628.1628.3626.41-0.19%234,609
Sep 5, 202528.7429.0327.7028.4226.461.66%206,730
Sep 4, 202528.6328.7427.7427.9526.03-4.44%333,713
Sep 3, 202528.6929.2528.5129.2527.242.09%179,915
Sep 2, 202528.9729.2228.6528.6526.22-0.69%354,068
Aug 29, 202528.9929.1828.2828.8526.40-1.80%225,697
Aug 28, 202530.4430.4729.3829.3826.89-3.70%206,655
Aug 27, 202530.0930.5129.5030.5127.92-0.26%174,590
Aug 26, 202529.7530.5929.4530.5927.643.31%296,881
Aug 25, 202531.1331.4629.3329.6126.75-6.83%567,167
Aug 22, 202528.5031.7828.3231.7828.7213.06%197,179
Aug 21, 202528.5728.7928.0828.1125.40-2.77%114,862
Aug 20, 202527.8928.9727.4328.9126.122.55%173,911
Aug 19, 202528.9729.1527.8328.1925.09-3.16%267,510
Aug 18, 202528.8529.2928.4529.1125.910.17%172,989
Aug 15, 202529.0029.2628.7029.0625.870.14%151,824
Aug 14, 202528.5529.0228.5529.0225.830.26%198,426
Aug 13, 202529.2329.2528.6528.9525.77-0.70%208,207
Aug 12, 202529.0029.2028.7429.1525.731.29%237,167
Aug 11, 202527.8828.9227.8828.7825.404.12%244,393
Aug 8, 202527.4027.6427.2227.6424.401.28%99,259
Aug 7, 202527.1427.3127.0227.2924.092.32%143,593
Aug 6, 202526.0526.6725.9026.6723.542.07%167,511
Aug 5, 202526.4426.6025.9026.1322.86-2.39%227,788
Aug 4, 202525.9926.7725.7326.7723.425.89%185,748
Aug 1, 202526.6926.6925.2825.2822.12-7.33%203,112
Jul 31, 202527.9127.9927.1027.2823.87-1.45%147,492
Jul 30, 202527.5427.8826.8127.6824.22-0.34%222,249