Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
22.61
-0.77 (-3.29%)
Oct 30, 2025, 10:43 AM EDT - Market open
YETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 22.87 | 22.91 | 22.45 | 22.61 | - | -3.29% | 58,183 |
| Oct 29, 2025 | 24.01 | 24.13 | 22.90 | 23.38 | 23.38 | -3.75% | 161,032 |
| Oct 28, 2025 | 24.52 | 24.63 | 24.15 | 24.29 | 24.01 | -1.26% | 187,562 |
| Oct 27, 2025 | 24.38 | 24.70 | 24.10 | 24.60 | 24.32 | 4.86% | 243,972 |
| Oct 24, 2025 | 23.16 | 23.54 | 22.90 | 23.46 | 23.19 | 2.13% | 199,607 |
| Oct 23, 2025 | 22.94 | 23.08 | 22.50 | 22.97 | 22.70 | 1.68% | 176,523 |
| Oct 22, 2025 | 23.00 | 23.17 | 22.35 | 22.59 | 22.33 | -5.64% | 232,942 |
| Oct 21, 2025 | 23.40 | 24.17 | 23.11 | 23.94 | 23.33 | 2.35% | 169,773 |
| Oct 20, 2025 | 23.53 | 23.78 | 23.16 | 23.39 | 22.79 | 3.91% | 172,044 |
| Oct 17, 2025 | 22.58 | 22.98 | 22.20 | 22.51 | 21.94 | -2.76% | 206,341 |
| Oct 16, 2025 | 24.00 | 24.18 | 22.92 | 23.15 | 22.56 | -2.61% | 276,167 |
| Oct 15, 2025 | 24.26 | 24.29 | 23.40 | 23.77 | 23.16 | -3.61% | 284,812 |
| Oct 14, 2025 | 23.89 | 24.79 | 23.41 | 24.66 | 23.68 | -2.45% | 310,251 |
| Oct 13, 2025 | 24.90 | 25.28 | 24.44 | 25.28 | 24.28 | 4.90% | 213,947 |
| Oct 10, 2025 | 26.23 | 26.30 | 23.68 | 24.10 | 23.15 | -7.34% | 534,234 |
| Oct 9, 2025 | 26.95 | 26.95 | 25.86 | 26.01 | 24.98 | -4.37% | 381,124 |
| Oct 8, 2025 | 27.21 | 27.50 | 26.95 | 27.20 | 26.12 | -1.70% | 273,393 |
| Oct 7, 2025 | 28.35 | 28.45 | 27.04 | 27.67 | 26.23 | -1.64% | 345,750 |
| Oct 6, 2025 | 27.59 | 28.24 | 27.51 | 28.13 | 26.66 | 3.38% | 283,334 |
| Oct 3, 2025 | 27.30 | 27.34 | 27.05 | 27.21 | 25.79 | -0.26% | 209,616 |
| Oct 2, 2025 | 27.25 | 27.31 | 27.02 | 27.28 | 25.86 | 1.37% | 258,594 |
| Oct 1, 2025 | 26.80 | 27.11 | 26.66 | 26.91 | 25.50 | 0.90% | 190,603 |
| Sep 30, 2025 | 26.69 | 26.81 | 26.30 | 26.67 | 24.92 | 0.38% | 236,329 |
| Sep 29, 2025 | 26.62 | 26.84 | 26.25 | 26.57 | 24.83 | 2.23% | 247,916 |
| Sep 26, 2025 | 24.90 | 25.99 | 24.65 | 25.99 | 24.29 | 5.74% | 232,211 |
| Sep 25, 2025 | 25.90 | 25.92 | 24.20 | 24.58 | 22.97 | -7.25% | 415,723 |
| Sep 24, 2025 | 27.09 | 27.09 | 26.48 | 26.50 | 24.76 | -3.11% | 267,966 |
| Sep 23, 2025 | 27.12 | 27.52 | 27.08 | 27.35 | 25.18 | 2.43% | 317,686 |
| Sep 22, 2025 | 27.74 | 27.74 | 26.70 | 26.70 | 24.59 | -7.48% | 743,061 |
| Sep 19, 2025 | 29.15 | 29.35 | 28.55 | 28.86 | 26.58 | -1.64% | 317,115 |
| Sep 18, 2025 | 29.36 | 29.69 | 29.16 | 29.34 | 27.02 | 1.21% | 256,682 |
| Sep 17, 2025 | 28.91 | 28.99 | 28.35 | 28.99 | 26.70 | -0.89% | 327,544 |
| Sep 16, 2025 | 29.38 | 29.40 | 28.72 | 29.25 | 26.57 | 0.14% | 445,977 |
| Sep 15, 2025 | 29.47 | 29.66 | 29.00 | 29.21 | 26.54 | -3.31% | 433,795 |
| Sep 12, 2025 | 29.00 | 30.21 | 29.00 | 30.21 | 27.45 | 4.61% | 339,965 |
| Sep 11, 2025 | 28.65 | 28.88 | 28.39 | 28.88 | 26.24 | 2.59% | 192,968 |
| Sep 10, 2025 | 28.50 | 28.63 | 27.85 | 28.15 | 25.58 | -1.23% | 297,475 |
| Sep 9, 2025 | 28.48 | 28.64 | 28.15 | 28.50 | 25.49 | 0.49% | 313,518 |
| Sep 8, 2025 | 28.53 | 28.76 | 28.16 | 28.36 | 25.36 | -0.19% | 234,609 |
| Sep 5, 2025 | 28.74 | 29.03 | 27.70 | 28.42 | 25.41 | 1.66% | 206,730 |
| Sep 4, 2025 | 28.63 | 28.74 | 27.74 | 27.95 | 25.00 | -4.44% | 333,713 |
| Sep 3, 2025 | 28.69 | 29.25 | 28.51 | 29.25 | 26.16 | 2.09% | 179,915 |
| Sep 2, 2025 | 28.97 | 29.22 | 28.65 | 28.65 | 25.18 | -0.69% | 354,068 |
| Aug 29, 2025 | 28.99 | 29.18 | 28.28 | 28.85 | 25.36 | -1.80% | 225,697 |
| Aug 28, 2025 | 30.44 | 30.47 | 29.38 | 29.38 | 25.82 | -3.70% | 206,655 |
| Aug 27, 2025 | 30.09 | 30.51 | 29.50 | 30.51 | 26.82 | -0.26% | 174,590 |
| Aug 26, 2025 | 29.75 | 30.59 | 29.45 | 30.59 | 26.55 | 3.31% | 296,881 |
| Aug 25, 2025 | 31.13 | 31.46 | 29.33 | 29.61 | 25.70 | -6.83% | 567,167 |
| Aug 22, 2025 | 28.50 | 31.78 | 28.32 | 31.78 | 27.58 | 13.06% | 197,179 |
| Aug 21, 2025 | 28.57 | 28.79 | 28.08 | 28.11 | 24.39 | -2.77% | 114,862 |