Skip to main content
logo
Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
16.09
-0.67 (-4.00%)
At close: Nov 21, 2025, 4:00 PM EST
16.20
+0.11 (0.68%)
After-hours: Nov 21, 2025, 7:34 PM EST

YETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202515.9316.4215.7516.0916.09-4.00%38,907
Nov 20, 202517.6817.7916.5216.7616.76-3.95%267,140
Nov 19, 202517.9218.3016.9317.4517.45-6.88%189,663
Nov 18, 202518.0118.8518.0018.7418.504.23%199,362
Nov 17, 202518.5418.9317.6317.9817.75-2.86%208,877
Nov 14, 202518.3819.1818.3118.5118.27-1.02%188,751
Nov 13, 202520.3820.4018.5818.7018.46-6.83%328,961
Nov 12, 202520.9020.9019.8720.0719.82-2.81%103,732
Nov 11, 202521.0521.1520.4920.6520.09-2.91%152,985
Nov 10, 202521.3421.9820.7721.2720.694.78%185,721
Nov 7, 202519.1620.5218.9020.3019.753.89%162,883
Nov 6, 202520.1720.1719.1819.5419.01-4.40%238,097
Nov 5, 202519.5020.4619.4420.4419.885.31%140,675
Nov 4, 202520.9121.3018.8819.4118.61-9.13%332,995
Nov 3, 202522.3322.5521.1221.3620.47-8.68%416,099
Oct 31, 202523.3223.3922.7223.3922.425.36%418,500
Oct 30, 202522.8722.9122.0022.2021.28-5.05%184,987
Oct 29, 202524.0124.1322.9023.3822.41-3.75%161,032
Oct 28, 202524.5224.6324.1524.2923.02-1.26%187,562
Oct 27, 202524.3824.7024.1024.6023.314.86%243,972
Oct 24, 202523.1623.5422.9023.4622.232.13%199,607
Oct 23, 202522.9423.0822.5022.9721.771.68%176,523
Oct 22, 202523.0023.1722.3522.5921.41-5.64%232,942
Oct 21, 202523.4024.1723.1123.9422.382.35%169,773
Oct 20, 202523.5323.7823.1623.3921.873.91%172,044
Oct 17, 202522.5822.9822.2022.5121.05-2.76%206,341
Oct 16, 202524.0024.1822.9223.1521.64-2.61%276,167
Oct 15, 202524.2624.2923.4023.7722.22-3.61%284,812
Oct 14, 202523.8924.7923.4124.6622.73-2.45%310,251
Oct 13, 202524.9025.2824.4425.2823.304.90%213,947
Oct 10, 202526.2326.3023.6824.1022.21-7.34%534,234
Oct 9, 202526.9526.9525.8626.0123.97-4.37%381,124
Oct 8, 202527.2127.5026.9527.2025.07-1.70%273,393
Oct 7, 202528.3528.4527.0427.6725.17-1.64%345,750
Oct 6, 202527.5928.2427.5128.1325.593.38%283,334
Oct 3, 202527.3027.3427.0527.2124.75-0.26%209,616
Oct 2, 202527.2527.3127.0227.2824.821.37%258,594
Oct 1, 202526.8027.1126.6626.9124.480.90%190,603
Sep 30, 202526.6926.8126.3026.6723.910.38%236,329
Sep 29, 202526.6226.8426.2526.5723.822.23%247,916
Sep 26, 202524.9025.9924.6525.9923.305.74%232,211
Sep 25, 202525.9025.9224.2024.5822.04-7.25%415,723
Sep 24, 202527.0927.0926.4826.5023.76-3.11%267,966
Sep 23, 202527.1227.5227.0827.3524.172.43%317,686
Sep 22, 202527.7427.7426.7026.7023.60-7.48%743,061
Sep 19, 202529.1529.3528.5528.8625.50-1.64%317,115
Sep 18, 202529.3629.6929.1629.3425.931.21%256,682
Sep 17, 202528.9128.9928.3528.9925.62-0.89%327,544
Sep 16, 202529.3829.4028.7229.2525.500.14%445,977
Sep 15, 202529.4729.6629.0029.2125.47-3.31%433,795