Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
52.31
+1.91 (3.80%)
Nov 21, 2024, 10:31 AM EST - Market open
YETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 50.45 | 51.23 | 50.39 | 50.39 | 50.39 | -1.22% | 7,727 |
| Nov 19, 2024 | 51.03 | 51.23 | 51.00 | 51.01 | 51.01 | 0.54% | 11,604 |
| Nov 18, 2024 | 50.35 | 51.82 | 49.64 | 50.74 | 50.74 | 0.77% | 16,800 |
| Nov 15, 2024 | 50.00 | 50.63 | 49.08 | 50.35 | 50.35 | -0.33% | 9,966 |
| Nov 14, 2024 | 51.60 | 51.60 | 50.52 | 50.52 | 50.52 | -0.15% | 4,514 |
| Nov 13, 2024 | 52.00 | 52.00 | 50.40 | 50.60 | 50.60 | -1.55% | 6,526 |
| Nov 12, 2024 | 52.49 | 52.63 | 51.39 | 51.39 | 51.39 | -2.67% | 6,751 |
| Nov 11, 2024 | 52.78 | 53.00 | 52.00 | 52.80 | 52.80 | 2.28% | 17,914 |
| Nov 8, 2024 | 51.26 | 52.16 | 51.26 | 51.63 | 51.63 | -0.15% | 3,837 |
| Nov 7, 2024 | 50.98 | 51.75 | 50.02 | 51.70 | 51.70 | 3.19% | 8,422 |
| Nov 6, 2024 | 46.00 | 50.10 | 46.00 | 50.10 | 50.10 | 8.44% | 10,644 |
| Nov 5, 2024 | 47.05 | 47.25 | 46.10 | 46.20 | 46.20 | 0.33% | 7,762 |
| Nov 4, 2024 | 47.00 | 47.00 | 45.79 | 46.05 | 46.05 | -3.06% | 11,545 |
| Nov 1, 2024 | 47.95 | 48.22 | 47.01 | 47.51 | 47.51 | -0.08% | 10,643 |
| Oct 31, 2024 | 48.11 | 48.95 | 46.89 | 47.55 | 47.55 | -3.48% | 16,734 |
| Oct 30, 2024 | 49.25 | 50.02 | 48.77 | 49.26 | 49.26 | -4.48% | 25,112 |
| Oct 29, 2024 | 51.50 | 52.05 | 50.07 | 51.57 | 49.27 | 2.93% | 40,564 |
| Oct 28, 2024 | 50.48 | 50.48 | 49.20 | 50.10 | 47.87 | 2.60% | 14,894 |
| Oct 25, 2024 | 49.90 | 50.11 | 48.83 | 48.83 | 46.65 | -2.14% | 20,813 |
| Oct 24, 2024 | 49.95 | 51.00 | 49.61 | 49.90 | 47.67 | 0.70% | 6,470 |
| Oct 23, 2024 | 50.77 | 50.77 | 49.30 | 49.55 | 47.34 | -2.93% | 7,934 |
| Oct 22, 2024 | 51.30 | 51.30 | 50.96 | 51.05 | 48.77 | -0.86% | 6,871 |
| Oct 21, 2024 | 51.96 | 51.96 | 51.02 | 51.49 | 49.19 | 0.71% | 6,804 |
| Oct 18, 2024 | 51.21 | 53.09 | 50.72 | 51.13 | 48.85 | -0.15% | 6,319 |
| Oct 17, 2024 | 53.09 | 53.09 | 50.24 | 51.21 | 48.92 | -0.76% | 2,038 |
| Oct 16, 2024 | 50.90 | 51.60 | 50.29 | 51.60 | 49.30 | 1.78% | 4,288 |
| Oct 15, 2024 | 51.16 | 51.41 | 50.37 | 50.70 | 48.44 | -0.94% | 7,864 |
| Oct 14, 2024 | 50.15 | 51.33 | 50.14 | 51.18 | 48.89 | 4.68% | 4,553 |
| Oct 11, 2024 | 49.10 | 49.51 | 48.00 | 48.89 | 46.71 | 3.27% | 5,294 |
| Oct 10, 2024 | 47.86 | 48.45 | 47.34 | 47.34 | 45.23 | -1.43% | 2,605 |
| Oct 9, 2024 | 48.80 | 49.14 | 48.02 | 48.02 | 45.88 | -1.22% | 2,393 |
| Oct 8, 2024 | 48.85 | 48.94 | 48.32 | 48.62 | 46.45 | 1.51% | 3,852 |
| Oct 7, 2024 | 51.12 | 51.12 | 47.41 | 47.90 | 45.76 | 0.61% | 4,201 |
| Oct 4, 2024 | 50.08 | 50.08 | 46.39 | 47.61 | 45.48 | 2.82% | 3,096 |
| Oct 3, 2024 | 46.90 | 46.90 | 46.30 | 46.30 | 44.23 | -1.13% | 6,060 |
| Oct 2, 2024 | 46.50 | 48.13 | 46.50 | 46.83 | 44.74 | -3.41% | 4,744 |
| Oct 1, 2024 | 49.45 | 49.58 | 47.25 | 48.48 | 46.32 | -1.97% | 11,806 |
| Sep 30, 2024 | 50.25 | 51.05 | 49.22 | 49.45 | 47.25 | -1.71% | 14,599 |
| Sep 27, 2024 | 52.30 | 52.30 | 49.51 | 50.31 | 48.07 | -7.75% | 14,706 |
| Sep 26, 2024 | 53.75 | 54.82 | 52.96 | 54.54 | 48.40 | 4.34% | 42,776 |
| Sep 25, 2024 | 52.72 | 52.72 | 52.27 | 52.27 | 46.39 | -0.18% | 540 |
| Sep 24, 2024 | 52.46 | 52.46 | 52.13 | 52.36 | 46.47 | 0.05% | 1,841 |
| Sep 23, 2024 | 51.58 | 52.34 | 51.58 | 52.34 | 46.45 | 1.83% | 417 |
| Sep 20, 2024 | 51.57 | 51.61 | 51.40 | 51.40 | 45.61 | 1.52% | 934 |
| Sep 19, 2024 | 51.00 | 51.20 | 50.63 | 50.63 | 44.93 | 6.30% | 518 |
| Sep 18, 2024 | 47.74 | 47.74 | 47.63 | 47.63 | 42.27 | -1.47% | 549 |
| Sep 17, 2024 | 48.08 | 48.89 | 48.08 | 48.34 | 42.90 | 3.03% | 1,256 |
| Sep 16, 2024 | 48.43 | 48.46 | 46.92 | 46.92 | 41.64 | -5.29% | 1,624 |
| Sep 13, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 43.97 | 2.36% | 128 |
| Sep 12, 2024 | 48.21 | 48.40 | 47.63 | 48.40 | 42.95 | 0.80% | 984 |
| Sep 11, 2024 | 47.90 | 48.02 | 47.49 | 48.02 | 42.61 | -1.18% | 933 |
| Sep 10, 2024 | 48.56 | 48.59 | 48.56 | 48.59 | 43.12 | 1.24% | 472 |
| Sep 9, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 42.59 | 5.07% | 143 |
| Sep 6, 2024 | 45.43 | 45.68 | 45.43 | 45.68 | 40.54 | -4.83% | 684 |
| Sep 5, 2024 | 48.25 | 48.25 | 48.00 | 48.00 | 42.60 | -3.13% | 687 |