Skip to main content
logo
Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
10.99
+0.39 (3.68%)
At close: Mar 2, 2026, 4:00 PM EST
10.95
-0.04 (-0.36%)
After-hours: Mar 2, 2026, 8:00 PM EST

YETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202610.6010.9910.5510.9910.993.68%4,985
Feb 27, 202610.7210.8310.4910.6010.60-3.90%68,826
Feb 26, 202611.2211.2210.8111.0311.030.18%47,175
Feb 25, 202610.6611.0710.6611.0111.016.79%105,614
Feb 24, 202610.0910.329.9710.3110.18-0.19%98,701
Feb 23, 202610.5610.6510.1910.3310.20-4.44%171,447
Feb 20, 202610.7410.8310.5810.8110.670.56%176,952
Feb 19, 202610.6410.7510.5210.7510.610.47%151,564
Feb 18, 202610.8611.0610.6110.7010.56-4.12%118,274
Feb 17, 202611.0211.1810.8311.1610.87-1.67%118,821
Feb 13, 202610.8611.4410.8511.3511.057.18%242,612
Feb 12, 202610.9210.9910.4710.5910.31-1.94%247,569
Feb 11, 202611.0011.0510.5110.8010.52-4.26%183,415
Feb 10, 202611.3211.4211.1311.2810.84-3.92%221,838
Feb 9, 202611.2011.8211.1911.7411.282.98%129,545
Feb 6, 202610.7411.5610.7411.4010.9511.11%336,871
Feb 5, 202611.3611.5710.1010.269.86-13.56%442,662
Feb 4, 202612.0712.2511.4511.8711.41-7.41%294,734
Feb 3, 202613.0913.0911.8212.8212.16-1.42%527,645
Feb 2, 202613.3013.3612.9313.0112.34-12.66%411,186
Jan 30, 202615.4915.4914.6014.8914.13-4.24%194,549
Jan 29, 202616.2816.2815.2115.5514.75-6.27%268,860
Jan 28, 202616.5416.5916.3616.5915.74-0.66%72,357
Jan 27, 202616.3416.8216.2816.7015.612.58%127,026
Jan 26, 202616.1616.4116.0816.2815.22-0.73%101,563
Jan 23, 202616.3516.7116.0316.4015.330.61%149,530
Jan 22, 202616.5416.6616.1516.3015.24-3.04%130,442
Jan 21, 202616.4716.9515.9216.8115.71-1.00%147,149
Jan 20, 202617.6517.6516.7416.9815.63-7.21%379,422
Jan 16, 202618.5518.5518.1818.3016.84-1.35%103,096
Jan 15, 202618.5818.6018.4318.5517.070.71%101,570
Jan 14, 202618.5518.6118.4018.4216.95-0.65%140,474
Jan 13, 202618.4518.6018.3318.5416.822.09%114,514
Jan 12, 202617.9418.3017.9418.1616.480.55%101,336
Jan 9, 202618.0218.3517.8918.0616.39-0.82%75,692
Jan 8, 202618.1218.3017.8118.2116.53-0.65%101,185
Jan 7, 202618.5618.5818.2118.3316.63-2.66%98,735
Jan 6, 202618.9918.9918.6018.8316.920.43%180,818
Jan 5, 202618.3018.8018.3018.7516.853.02%85,324
Jan 2, 202617.8618.2417.8518.2016.363.94%105,695
Dec 31, 202517.6217.7017.4417.5115.74-1.07%120,663
Dec 30, 202517.7417.8217.5817.7015.750.74%130,157
Dec 29, 202517.4917.6317.3517.5715.641.68%153,898
Dec 26, 202517.5917.7117.1917.2815.38-1.03%173,436
Dec 24, 202517.2517.4917.1517.4615.540.06%50,947
Dec 23, 202517.3217.4517.0017.4515.35-0.23%112,198
Dec 22, 202517.7917.8117.2917.4915.38-0.06%120,200
Dec 19, 202517.1617.5017.0717.5015.396.84%109,283
Dec 18, 202517.2117.5016.2216.3814.41-0.97%106,939
Dec 17, 202517.2317.6716.3116.5414.55-4.17%127,467