Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
25.77
+0.46 (1.82%)
At close: Jul 15, 2025, 4:00 PM
25.70
-0.07 (-0.27%)
Pre-market: Jul 16, 2025, 4:33 AM EDT
YETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 25.60 | 25.97 | 25.15 | 25.77 | 25.77 | 1.82% | 317,499 |
| Jul 14, 2025 | 25.57 | 25.69 | 25.22 | 25.31 | 25.31 | -0.08% | 150,372 |
| Jul 11, 2025 | 25.50 | 25.50 | 24.92 | 25.33 | 25.33 | 0.92% | 139,722 |
| Jul 10, 2025 | 24.90 | 25.10 | 24.64 | 25.10 | 25.10 | 0.44% | 122,682 |
| Jul 9, 2025 | 24.45 | 24.99 | 24.00 | 24.99 | 24.99 | 2.00% | 190,258 |
| Jul 8, 2025 | 24.32 | 24.50 | 23.92 | 24.50 | 24.15 | 2.17% | 250,714 |
| Jul 7, 2025 | 24.15 | 24.15 | 23.75 | 23.98 | 23.64 | -0.62% | 164,913 |
| Jul 3, 2025 | 23.95 | 24.13 | 23.85 | 24.13 | 23.79 | 0.21% | 151,643 |
| Jul 2, 2025 | 23.29 | 24.08 | 22.97 | 24.08 | 23.74 | -1.35% | 167,554 |
| Jul 1, 2025 | 24.65 | 24.77 | 24.34 | 24.41 | 22.64 | -2.24% | 389,183 |
| Jun 30, 2025 | 24.60 | 24.97 | 24.50 | 24.97 | 23.16 | 2.42% | 60,514 |
| Jun 27, 2025 | 24.24 | 24.55 | 24.00 | 24.38 | 22.61 | -0.85% | 61,612 |
| Jun 26, 2025 | 24.30 | 24.59 | 24.16 | 24.59 | 22.80 | 1.78% | 87,258 |
| Jun 25, 2025 | 24.26 | 24.74 | 23.87 | 24.16 | 22.40 | -0.86% | 47,024 |
| Jun 24, 2025 | 23.92 | 24.37 | 23.78 | 24.37 | 22.60 | 5.91% | 60,514 |
| Jun 23, 2025 | 22.89 | 23.17 | 22.10 | 23.01 | 21.34 | -3.64% | 68,864 |
| Jun 20, 2025 | 25.14 | 25.15 | 23.45 | 23.88 | 22.14 | -3.55% | 84,755 |
| Jun 18, 2025 | 25.00 | 25.00 | 24.45 | 24.76 | 22.96 | -0.71% | 25,599 |
| Jun 17, 2025 | 25.26 | 25.31 | 24.30 | 24.94 | 23.13 | -2.78% | 71,852 |
| Jun 16, 2025 | 25.71 | 26.06 | 25.41 | 25.65 | 23.79 | 3.47% | 64,890 |
| Jun 13, 2025 | 25.37 | 25.47 | 24.60 | 24.79 | 22.99 | -4.36% | 21,199 |
| Jun 12, 2025 | 25.79 | 26.27 | 25.79 | 25.92 | 24.04 | -1.48% | 22,403 |
| Jun 11, 2025 | 26.05 | 26.38 | 25.97 | 26.31 | 24.40 | 0.50% | 34,334 |
| Jun 10, 2025 | 26.15 | 26.18 | 25.63 | 26.18 | 24.28 | 5.25% | 25,923 |
| Jun 9, 2025 | 24.53 | 25.08 | 24.45 | 24.88 | 23.07 | 3.26% | 40,307 |
| Jun 6, 2025 | 24.25 | 24.52 | 24.06 | 24.09 | 22.34 | -1.11% | 54,146 |
| Jun 5, 2025 | 25.02 | 25.11 | 24.36 | 24.36 | 22.59 | -3.45% | 15,447 |
| Jun 4, 2025 | 24.88 | 25.40 | 24.80 | 25.23 | 23.40 | 0.64% | 20,148 |
| Jun 3, 2025 | 24.72 | 25.16 | 24.72 | 25.07 | 23.25 | 4.02% | 22,533 |
| Jun 2, 2025 | 23.90 | 24.52 | 23.87 | 24.10 | 22.35 | -1.03% | 26,921 |
| May 30, 2025 | 24.62 | 24.74 | 24.26 | 24.35 | 22.58 | -2.44% | 71,393 |
| May 29, 2025 | 25.24 | 25.24 | 24.75 | 24.96 | 23.15 | -4.73% | 26,293 |
| May 28, 2025 | 26.48 | 26.53 | 26.05 | 26.20 | 23.05 | -1.73% | 91,939 |
| May 27, 2025 | 26.10 | 26.66 | 26.10 | 26.66 | 23.45 | 3.70% | 75,880 |
| May 23, 2025 | 25.74 | 25.86 | 25.02 | 25.71 | 22.62 | -0.58% | 14,432 |
| May 22, 2025 | 25.57 | 26.14 | 25.57 | 25.86 | 22.75 | 1.73% | 16,338 |
| May 21, 2025 | 25.08 | 25.86 | 24.71 | 25.42 | 22.36 | 0.28% | 21,734 |
| May 20, 2025 | 25.30 | 25.35 | 24.86 | 25.35 | 22.30 | 1.20% | 25,928 |
| May 19, 2025 | 25.32 | 25.36 | 24.53 | 25.05 | 22.04 | -3.76% | 37,691 |
| May 16, 2025 | 26.07 | 26.12 | 25.80 | 26.03 | 22.90 | -0.31% | 22,469 |
| May 15, 2025 | 25.75 | 26.11 | 25.75 | 26.11 | 22.97 | 0.46% | 10,818 |
| May 14, 2025 | 25.93 | 26.02 | 25.56 | 25.99 | 22.86 | 0.04% | 27,877 |
| May 13, 2025 | 26.21 | 26.21 | 25.57 | 25.98 | 22.85 | 2.00% | 13,806 |
| May 12, 2025 | 26.35 | 26.35 | 25.47 | 25.47 | 22.41 | -1.85% | 21,909 |
| May 9, 2025 | 25.77 | 25.95 | 25.40 | 25.95 | 22.83 | 2.17% | 14,558 |
| May 8, 2025 | 24.89 | 25.60 | 24.89 | 25.40 | 22.34 | 4.40% | 16,503 |
| May 7, 2025 | 24.68 | 24.69 | 24.07 | 24.33 | 21.40 | -0.53% | 31,669 |
| May 6, 2025 | 24.33 | 24.46 | 24.00 | 24.46 | 21.52 | -0.93% | 9,559 |
| May 5, 2025 | 24.36 | 24.69 | 24.16 | 24.69 | 21.72 | 0.16% | 17,205 |
| May 2, 2025 | 24.77 | 24.77 | 24.03 | 24.65 | 21.68 | 0.19% | 14,345 |