Skip to main content
logo
Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
11.28
-0.46 (-3.92%)
At close: Feb 10, 2026, 4:00 PM EST
11.12
-0.16 (-1.39%)
After-hours: Feb 10, 2026, 8:00 PM EST

YETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202611.4711.4711.1511.2811.28-3.92%30,597
Feb 9, 202611.5111.8111.1511.7411.742.98%20,084
Feb 6, 202610.7411.5610.7411.4011.4011.11%334,079
Feb 5, 202611.3611.5710.1010.2610.26-13.56%442,662
Feb 4, 202612.0712.2511.4511.8711.87-7.41%294,734
Feb 3, 202613.0913.0911.8212.8212.66-1.42%527,645
Feb 2, 202613.3013.3612.9313.0112.84-12.66%411,186
Jan 30, 202615.4915.4914.6014.8914.70-4.24%194,549
Jan 29, 202616.2816.2815.2115.5515.35-6.27%268,860
Jan 28, 202616.5416.5916.3616.5916.38-0.66%72,357
Jan 27, 202616.3416.8216.2816.7016.242.58%127,026
Jan 26, 202616.1616.4116.0816.2815.84-0.73%101,563
Jan 23, 202616.3516.7116.0316.4015.950.61%149,530
Jan 22, 202616.5416.6616.1516.3015.86-3.04%130,442
Jan 21, 202616.4716.9515.9216.8116.35-1.00%147,149
Jan 20, 202617.6517.6516.7416.9816.26-7.21%379,422
Jan 16, 202618.5518.5518.1818.3017.53-1.35%103,096
Jan 15, 202618.5818.6018.4318.5517.770.71%101,570
Jan 14, 202618.5518.6118.4018.4217.64-0.65%140,474
Jan 13, 202618.4518.6018.3318.5417.512.09%114,514
Jan 12, 202617.9418.3017.9418.1617.150.55%101,336
Jan 9, 202618.0218.3517.8918.0617.06-0.82%75,692
Jan 8, 202618.1218.3017.8118.2117.20-0.65%101,185
Jan 7, 202618.5618.5818.2118.3317.31-2.66%98,735
Jan 6, 202618.9918.9918.6018.8317.610.43%180,818
Jan 5, 202618.3018.8018.3018.7517.543.02%85,324
Jan 2, 202617.8618.2417.8518.2017.023.94%105,695
Dec 31, 202517.6217.7017.4417.5116.38-1.07%120,663
Dec 30, 202517.7417.8217.5817.7016.390.74%130,157
Dec 29, 202517.4917.6317.3517.5716.271.68%153,898
Dec 26, 202517.5917.7117.1917.2816.00-1.03%173,436
Dec 24, 202517.2517.4917.1517.4616.170.06%50,947
Dec 23, 202517.3217.4517.0017.4515.97-0.23%112,198
Dec 22, 202517.7917.8117.2917.4916.01-0.06%120,200
Dec 19, 202517.1617.5017.0717.5016.026.84%109,283
Dec 18, 202517.2117.5016.2216.3814.99-0.97%106,939
Dec 17, 202517.2317.6716.3116.5415.14-4.17%127,467
Dec 16, 202517.2117.5717.2117.2615.620.35%146,926
Dec 15, 202518.1718.3517.1217.2015.56-4.50%131,147
Dec 12, 202518.8118.8417.8118.0116.30-3.90%61,230
Dec 11, 202518.4818.7418.3018.7416.96-0.74%143,271
Dec 10, 202519.0719.0718.6518.8817.08-0.47%96,463
Dec 9, 202518.1219.0918.0818.9716.994.69%116,682
Dec 8, 202518.1318.3717.9918.1216.231.97%108,737
Dec 5, 202518.1218.3017.5017.7715.92-2.95%146,840
Dec 4, 202518.3518.4417.8418.3116.401.72%86,623
Dec 3, 202517.7918.1017.6718.0016.132.21%113,265
Dec 2, 202517.1017.7216.7817.6115.617.57%135,617
Dec 1, 202516.8416.9116.1116.3714.51-7.98%246,282
Nov 28, 202517.7817.9017.5617.7915.772.42%111,595