Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
26.90
-0.29 (-1.07%)
Mar 31, 2025, 3:18 PM EDT - Market open
YETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 27.37 | 27.05 | 26.50 | 26.90 | - | -1.07% | 40,617 |
| Mar 28, 2025 | 28.02 | 28.02 | 27.19 | 27.19 | 27.19 | -10.82% | 34,817 |
| Mar 27, 2025 | 30.36 | 30.56 | 30.22 | 30.49 | 28.88 | 0.30% | 55,087 |
| Mar 26, 2025 | 31.00 | 31.01 | 30.24 | 30.40 | 28.80 | -1.62% | 31,458 |
| Mar 25, 2025 | 32.00 | 32.00 | 30.46 | 30.90 | 29.27 | -0.16% | 29,998 |
| Mar 24, 2025 | 31.53 | 31.53 | 30.17 | 30.95 | 29.32 | 2.71% | 30,608 |
| Mar 21, 2025 | 29.98 | 30.27 | 29.59 | 30.13 | 28.54 | -0.61% | 16,237 |
| Mar 20, 2025 | 30.78 | 30.78 | 29.92 | 30.32 | 28.72 | -2.54% | 19,958 |
| Mar 19, 2025 | 30.17 | 31.31 | 30.17 | 31.11 | 29.47 | 6.25% | 17,135 |
| Mar 18, 2025 | 29.50 | 29.53 | 28.88 | 29.28 | 27.74 | -1.94% | 14,330 |
| Mar 17, 2025 | 29.52 | 30.01 | 29.00 | 29.86 | 28.28 | 0.30% | 31,035 |
| Mar 14, 2025 | 29.04 | 29.83 | 29.04 | 29.77 | 28.20 | 4.49% | 14,034 |
| Mar 13, 2025 | 28.69 | 29.04 | 28.18 | 28.49 | 26.99 | -1.11% | 22,526 |
| Mar 12, 2025 | 29.64 | 29.64 | 28.33 | 28.81 | 27.29 | -2.24% | 15,530 |
| Mar 11, 2025 | 28.69 | 29.70 | 28.11 | 29.47 | 27.92 | 2.75% | 31,588 |
| Mar 10, 2025 | 32.51 | 32.51 | 27.89 | 28.68 | 27.17 | -13.37% | 66,637 |
| Mar 7, 2025 | 33.35 | 33.80 | 32.70 | 33.11 | 31.36 | -1.16% | 19,428 |
| Mar 6, 2025 | 33.58 | 33.80 | 32.87 | 33.50 | 31.73 | -1.21% | 14,110 |
| Mar 5, 2025 | 33.55 | 33.91 | 32.60 | 33.91 | 32.12 | 4.27% | 15,425 |
| Mar 4, 2025 | 31.60 | 33.05 | 30.30 | 32.52 | 30.80 | 2.81% | 33,220 |
| Mar 3, 2025 | 34.87 | 34.87 | 31.52 | 31.63 | 29.96 | -4.44% | 74,193 |
| Feb 28, 2025 | 32.32 | 33.53 | 32.15 | 33.10 | 31.35 | -0.99% | 70,569 |
| Feb 27, 2025 | 35.00 | 35.23 | 33.43 | 33.43 | 31.67 | -9.84% | 44,938 |
| Feb 26, 2025 | 37.41 | 38.58 | 36.18 | 37.08 | 33.24 | -3.06% | 150,410 |
| Feb 25, 2025 | 38.30 | 39.03 | 37.00 | 38.25 | 34.29 | -6.09% | 53,681 |
| Feb 24, 2025 | 40.73 | 40.97 | 40.01 | 40.73 | 36.51 | -0.42% | 47,575 |
| Feb 21, 2025 | 42.95 | 43.55 | 40.53 | 40.90 | 36.67 | -3.29% | 67,398 |
| Feb 20, 2025 | 42.75 | 42.82 | 41.65 | 42.29 | 37.91 | -0.31% | 32,319 |
| Feb 19, 2025 | 42.05 | 42.42 | 41.53 | 42.42 | 38.03 | 2.36% | 26,163 |
| Feb 18, 2025 | 42.07 | 42.49 | 41.00 | 41.44 | 37.15 | -0.72% | 59,642 |
| Feb 14, 2025 | 41.42 | 42.69 | 41.20 | 41.74 | 37.42 | 4.12% | 28,503 |
| Feb 13, 2025 | 40.00 | 40.77 | 40.00 | 40.09 | 35.94 | -1.55% | 19,331 |
| Feb 12, 2025 | 39.30 | 41.20 | 39.10 | 40.72 | 36.50 | 2.09% | 21,341 |
| Feb 11, 2025 | 40.86 | 40.96 | 39.55 | 39.89 | 35.76 | -2.48% | 32,688 |
| Feb 10, 2025 | 41.00 | 41.19 | 40.20 | 40.90 | 36.67 | 2.84% | 23,906 |
| Feb 7, 2025 | 42.47 | 42.47 | 39.55 | 39.77 | 35.65 | -3.91% | 30,757 |
| Feb 6, 2025 | 42.52 | 43.06 | 40.18 | 41.39 | 37.10 | -0.86% | 58,151 |
| Feb 5, 2025 | 42.35 | 43.51 | 41.25 | 41.75 | 37.43 | -2.43% | 84,737 |
| Feb 4, 2025 | 42.90 | 43.76 | 42.04 | 42.79 | 38.36 | -0.26% | 61,684 |
| Feb 3, 2025 | 47.05 | 47.95 | 42.65 | 42.90 | 38.46 | -13.33% | 145,680 |
| Jan 31, 2025 | 49.63 | 50.35 | 48.60 | 49.50 | 44.38 | - | 36,167 |
| Jan 30, 2025 | 49.24 | 49.95 | 48.60 | 49.50 | 44.38 | -3.41% | 37,177 |
| Jan 29, 2025 | 55.07 | 55.07 | 50.83 | 51.25 | 42.83 | -0.24% | 140,364 |
| Jan 28, 2025 | 52.48 | 52.72 | 51.21 | 51.38 | 42.93 | 0.22% | 28,766 |
| Jan 27, 2025 | 51.47 | 52.16 | 50.75 | 51.26 | 42.84 | -4.26% | 25,781 |
| Jan 24, 2025 | 54.16 | 55.13 | 53.54 | 53.54 | 44.75 | 1.00% | 51,173 |
| Jan 23, 2025 | 53.11 | 53.30 | 52.50 | 53.01 | 44.30 | 0.03% | 9,858 |
| Jan 22, 2025 | 53.60 | 53.65 | 52.84 | 53.00 | 44.29 | -0.78% | 12,642 |
| Jan 21, 2025 | 53.70 | 53.70 | 51.50 | 53.41 | 44.64 | -3.34% | 61,298 |
| Jan 17, 2025 | 54.03 | 55.32 | 53.88 | 55.26 | 46.18 | 5.29% | 12,095 |