Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
52.83
-0.16 (-0.31%)
Jan 23, 2025, 12:46 PM EST - Market open
YETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 53.60 | 53.65 | 52.84 | 53.00 | 53.00 | -0.78% | 12,642 |
| Jan 21, 2025 | 53.70 | 53.70 | 51.50 | 53.41 | 53.41 | -3.34% | 61,298 |
| Jan 17, 2025 | 54.03 | 55.32 | 53.88 | 55.26 | 55.26 | 5.29% | 12,095 |
| Jan 16, 2025 | 53.29 | 53.29 | 51.46 | 52.48 | 52.48 | -2.51% | 10,608 |
| Jan 15, 2025 | 50.68 | 54.89 | 50.68 | 53.83 | 53.83 | 6.71% | 4,397 |
| Jan 14, 2025 | 50.50 | 51.06 | 49.75 | 50.45 | 50.45 | 2.61% | 4,897 |
| Jan 13, 2025 | 51.86 | 51.86 | 48.13 | 49.16 | 49.16 | -4.32% | 12,724 |
| Jan 10, 2025 | 51.07 | 51.63 | 50.74 | 51.38 | 51.38 | 0.62% | 8,773 |
| Jan 8, 2025 | 51.12 | 52.32 | 50.38 | 51.07 | 51.07 | -2.17% | 12,126 |
| Jan 7, 2025 | 55.03 | 55.03 | 52.20 | 52.20 | 52.20 | -5.03% | 11,070 |
| Jan 6, 2025 | 54.21 | 55.27 | 53.70 | 54.96 | 54.96 | 2.52% | 16,217 |
| Jan 3, 2025 | 52.50 | 53.61 | 52.50 | 53.61 | 53.61 | 3.44% | 23,777 |
| Jan 2, 2025 | 51.30 | 52.86 | 51.12 | 51.83 | 51.83 | 2.38% | 9,771 |
| Dec 31, 2024 | 50.90 | 51.67 | 50.25 | 50.63 | 50.63 | -1.51% | 17,254 |
| Dec 30, 2024 | 51.11 | 51.44 | 50.01 | 51.40 | 51.40 | -3.16% | 14,038 |
| Dec 27, 2024 | 54.22 | 56.78 | 53.00 | 53.08 | 50.54 | -0.79% | 45,260 |
| Dec 26, 2024 | 54.66 | 54.66 | 52.00 | 53.50 | 50.95 | -4.29% | 8,064 |
| Dec 24, 2024 | 54.14 | 55.90 | 52.95 | 55.90 | 53.23 | 6.11% | 9,724 |
| Dec 23, 2024 | 53.14 | 53.73 | 52.14 | 52.68 | 50.17 | -4.22% | 14,535 |
| Dec 20, 2024 | 53.00 | 55.36 | 53.00 | 55.00 | 52.37 | 0.80% | 6,892 |
| Dec 19, 2024 | 56.65 | 57.56 | 52.85 | 54.56 | 51.96 | -4.10% | 9,960 |
| Dec 18, 2024 | 57.82 | 59.12 | 56.89 | 56.89 | 54.17 | -3.65% | 6,901 |
| Dec 17, 2024 | 59.50 | 59.50 | 59.00 | 59.05 | 56.23 | -0.16% | 4,455 |
| Dec 16, 2024 | 57.33 | 59.17 | 57.33 | 59.14 | 56.32 | 1.65% | 14,355 |
| Dec 13, 2024 | 58.69 | 58.69 | 57.50 | 58.18 | 55.40 | 1.18% | 5,905 |
| Dec 12, 2024 | 58.38 | 58.41 | 57.50 | 57.50 | 54.76 | 0.69% | 7,629 |
| Dec 11, 2024 | 56.77 | 57.69 | 56.14 | 57.11 | 54.38 | 3.55% | 5,738 |
| Dec 10, 2024 | 56.49 | 56.49 | 54.70 | 55.15 | 52.52 | -2.85% | 8,391 |
| Dec 9, 2024 | 58.00 | 58.15 | 56.59 | 56.77 | 54.06 | -2.26% | 9,940 |
| Dec 6, 2024 | 57.73 | 58.35 | 57.73 | 58.08 | 55.31 | 0.60% | 13,177 |
| Dec 5, 2024 | 58.25 | 58.36 | 57.15 | 57.73 | 54.98 | 1.69% | 17,127 |
| Dec 4, 2024 | 54.30 | 57.01 | 54.30 | 56.77 | 54.06 | 4.96% | 24,707 |
| Dec 3, 2024 | 53.80 | 54.49 | 53.72 | 54.09 | 51.51 | -0.85% | 4,546 |
| Dec 2, 2024 | 53.62 | 55.64 | 53.62 | 54.55 | 51.95 | 1.57% | 7,448 |
| Nov 29, 2024 | 52.34 | 53.83 | 48.69 | 53.71 | 51.14 | -0.17% | 12,338 |
| Nov 27, 2024 | 52.61 | 54.51 | 51.42 | 53.80 | 51.23 | 1.45% | 25,474 |
| Nov 26, 2024 | 55.75 | 55.75 | 52.50 | 53.03 | 48.99 | -2.15% | 25,126 |
| Nov 25, 2024 | 53.52 | 55.00 | 53.16 | 54.20 | 50.06 | 3.16% | 24,324 |
| Nov 22, 2024 | 53.48 | 53.48 | 52.22 | 52.53 | 48.53 | -1.02% | 16,026 |
| Nov 21, 2024 | 52.13 | 53.81 | 52.13 | 53.08 | 49.03 | 5.32% | 8,406 |
| Nov 20, 2024 | 50.45 | 51.23 | 50.39 | 50.39 | 46.55 | -1.22% | 7,727 |
| Nov 19, 2024 | 51.03 | 51.23 | 51.00 | 51.01 | 47.12 | 0.54% | 11,604 |
| Nov 18, 2024 | 50.35 | 51.82 | 49.64 | 50.74 | 46.87 | 0.77% | 16,800 |
| Nov 15, 2024 | 50.00 | 50.63 | 49.08 | 50.35 | 46.51 | -0.33% | 9,966 |
| Nov 14, 2024 | 51.60 | 51.60 | 50.52 | 50.52 | 46.67 | -0.15% | 4,514 |
| Nov 13, 2024 | 52.00 | 52.00 | 50.40 | 50.60 | 46.74 | -1.55% | 6,526 |
| Nov 12, 2024 | 52.49 | 52.63 | 51.39 | 51.39 | 47.47 | -2.67% | 6,751 |
| Nov 11, 2024 | 52.78 | 53.00 | 52.00 | 52.80 | 48.78 | 2.28% | 17,914 |
| Nov 8, 2024 | 51.26 | 52.16 | 51.26 | 51.63 | 47.69 | -0.15% | 3,837 |
| Nov 7, 2024 | 50.98 | 51.75 | 50.02 | 51.70 | 47.76 | 3.19% | 8,422 |
| Nov 6, 2024 | 46.00 | 50.10 | 46.00 | 50.10 | 46.28 | 8.44% | 10,644 |
| Nov 5, 2024 | 47.05 | 47.25 | 46.10 | 46.20 | 42.68 | 0.33% | 7,762 |
| Nov 4, 2024 | 47.00 | 47.00 | 45.79 | 46.05 | 42.54 | -3.06% | 11,545 |
| Nov 1, 2024 | 47.95 | 48.22 | 47.01 | 47.51 | 43.88 | -0.08% | 10,643 |
| Oct 31, 2024 | 48.11 | 48.95 | 46.89 | 47.55 | 43.92 | -3.48% | 16,734 |
| Oct 30, 2024 | 49.25 | 50.02 | 48.77 | 49.26 | 45.51 | -4.48% | 25,112 |
| Oct 29, 2024 | 51.50 | 52.05 | 50.07 | 51.57 | 45.51 | 2.93% | 40,564 |
| Oct 28, 2024 | 50.48 | 50.48 | 49.20 | 50.10 | 44.22 | 2.60% | 14,894 |
| Oct 25, 2024 | 49.90 | 50.11 | 48.83 | 48.83 | 43.10 | -2.14% | 20,813 |
| Oct 24, 2024 | 49.95 | 51.00 | 49.61 | 49.90 | 44.04 | 0.70% | 6,470 |
| Oct 23, 2024 | 50.77 | 50.77 | 49.30 | 49.55 | 43.73 | -2.93% | 7,934 |
| Oct 22, 2024 | 51.30 | 51.30 | 50.96 | 51.05 | 45.05 | -0.86% | 6,871 |
| Oct 21, 2024 | 51.96 | 51.96 | 51.02 | 51.49 | 45.44 | 0.71% | 6,804 |
| Oct 18, 2024 | 51.21 | 53.09 | 50.72 | 51.13 | 45.12 | -0.15% | 6,319 |
| Oct 17, 2024 | 53.09 | 53.09 | 50.24 | 51.21 | 45.19 | -0.76% | 2,038 |
| Oct 16, 2024 | 50.90 | 51.60 | 50.29 | 51.60 | 45.54 | 1.78% | 4,288 |
| Oct 15, 2024 | 51.16 | 51.41 | 50.37 | 50.70 | 44.74 | -0.94% | 7,864 |
| Oct 14, 2024 | 50.15 | 51.33 | 50.14 | 51.18 | 45.17 | 4.68% | 4,553 |
| Oct 11, 2024 | 49.10 | 49.51 | 48.00 | 48.89 | 43.15 | 3.27% | 5,294 |
| Oct 10, 2024 | 47.86 | 48.45 | 47.34 | 47.34 | 41.78 | -1.43% | 2,605 |
| Oct 9, 2024 | 48.80 | 49.14 | 48.02 | 48.02 | 42.38 | -1.22% | 2,393 |
| Oct 8, 2024 | 48.85 | 48.94 | 48.32 | 48.62 | 42.91 | 1.51% | 3,852 |
| Oct 7, 2024 | 51.12 | 51.12 | 47.41 | 47.90 | 42.27 | 0.61% | 4,201 |
| Oct 4, 2024 | 50.08 | 50.08 | 46.39 | 47.61 | 42.02 | 2.82% | 3,096 |
| Oct 3, 2024 | 46.90 | 46.90 | 46.30 | 46.30 | 40.86 | -1.13% | 6,060 |
| Oct 2, 2024 | 46.50 | 48.13 | 46.50 | 46.83 | 41.33 | -3.41% | 4,744 |
| Oct 1, 2024 | 49.45 | 49.58 | 47.25 | 48.48 | 42.79 | -1.97% | 11,806 |
| Sep 30, 2024 | 50.25 | 51.05 | 49.22 | 49.45 | 43.65 | -1.71% | 14,599 |
| Sep 27, 2024 | 52.30 | 52.30 | 49.51 | 50.31 | 44.41 | -7.75% | 14,706 |
| Sep 26, 2024 | 53.75 | 54.82 | 52.96 | 54.54 | 44.71 | 4.34% | 42,776 |
| Sep 25, 2024 | 52.72 | 52.72 | 52.27 | 52.27 | 42.85 | -0.18% | 540 |
| Sep 24, 2024 | 52.46 | 52.46 | 52.13 | 52.36 | 42.93 | 0.05% | 1,841 |
| Sep 23, 2024 | 51.58 | 52.34 | 51.58 | 52.34 | 42.91 | 1.83% | 417 |
| Sep 20, 2024 | 51.57 | 51.61 | 51.40 | 51.40 | 42.14 | 1.52% | 934 |
| Sep 19, 2024 | 51.00 | 51.20 | 50.63 | 50.63 | 41.51 | 6.30% | 518 |
| Sep 18, 2024 | 47.74 | 47.74 | 47.63 | 47.63 | 39.05 | -1.47% | 549 |
| Sep 17, 2024 | 48.08 | 48.89 | 48.08 | 48.34 | 39.63 | 3.03% | 1,256 |
| Sep 16, 2024 | 48.43 | 48.46 | 46.92 | 46.92 | 38.47 | -5.29% | 1,624 |
| Sep 13, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 40.61 | 2.36% | 128 |
| Sep 12, 2024 | 48.21 | 48.40 | 47.63 | 48.40 | 39.68 | 0.80% | 984 |
| Sep 11, 2024 | 47.90 | 48.02 | 47.49 | 48.02 | 39.36 | -1.18% | 933 |
| Sep 10, 2024 | 48.56 | 48.59 | 48.56 | 48.59 | 39.84 | 1.24% | 472 |
| Sep 9, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 39.35 | 5.07% | 143 |
| Sep 6, 2024 | 45.43 | 45.68 | 45.43 | 45.68 | 37.45 | -4.83% | 684 |
| Sep 5, 2024 | 48.25 | 48.25 | 48.00 | 48.00 | 39.35 | -3.13% | 687 |