Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
54.72
+0.16 (0.29%)
At close: Dec 20, 2024, 3:50 PM
55.00
+0.28 (0.51%)
After-hours: Dec 20, 2024, 8:00 PM EST
YETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 53.00 | 55.36 | 53.00 | 55.00 | 55.00 | 0.81% | 6,885 |
| Dec 19, 2024 | 56.65 | 57.56 | 52.85 | 54.56 | 54.56 | -4.10% | 9,960 |
| Dec 18, 2024 | 57.82 | 59.12 | 56.89 | 56.89 | 56.89 | -3.66% | 6,901 |
| Dec 17, 2024 | 59.50 | 59.50 | 59.00 | 59.05 | 59.05 | -0.15% | 4,500 |
| Dec 16, 2024 | 57.33 | 59.17 | 57.33 | 59.14 | 59.14 | 1.65% | 14,400 |
| Dec 13, 2024 | 58.69 | 58.69 | 57.50 | 58.18 | 58.18 | 1.18% | 5,905 |
| Dec 12, 2024 | 58.38 | 58.41 | 57.50 | 57.50 | 57.50 | 0.68% | 7,629 |
| Dec 11, 2024 | 56.77 | 57.69 | 56.14 | 57.11 | 57.11 | 3.55% | 5,738 |
| Dec 10, 2024 | 56.48 | 56.48 | 54.70 | 55.15 | 55.15 | -2.85% | 8,400 |
| Dec 9, 2024 | 58.00 | 58.15 | 56.59 | 56.77 | 56.77 | -2.26% | 9,940 |
| Dec 6, 2024 | 57.73 | 58.35 | 57.73 | 58.08 | 58.08 | 0.61% | 13,200 |
| Dec 5, 2024 | 58.25 | 58.36 | 57.15 | 57.73 | 57.73 | 1.69% | 17,127 |
| Dec 4, 2024 | 54.30 | 57.01 | 54.30 | 56.77 | 56.77 | 4.95% | 24,707 |
| Dec 3, 2024 | 53.80 | 54.48 | 53.72 | 54.09 | 54.09 | -0.84% | 4,546 |
| Dec 2, 2024 | 53.62 | 55.64 | 53.62 | 54.55 | 54.55 | 1.56% | 7,448 |
| Nov 29, 2024 | 52.34 | 53.83 | 48.69 | 53.71 | 53.71 | -0.17% | 12,338 |
| Nov 27, 2024 | 52.61 | 54.51 | 51.42 | 53.80 | 53.80 | 1.45% | 25,500 |
| Nov 26, 2024 | 55.75 | 55.75 | 52.50 | 53.03 | 51.37 | -2.16% | 25,126 |
| Nov 25, 2024 | 53.52 | 55.00 | 53.16 | 54.20 | 52.50 | 3.18% | 24,324 |
| Nov 22, 2024 | 53.48 | 53.48 | 52.22 | 52.53 | 50.89 | -1.04% | 16,026 |
| Nov 21, 2024 | 52.13 | 53.81 | 52.13 | 53.08 | 51.41 | 5.34% | 8,406 |
| Nov 20, 2024 | 50.45 | 51.23 | 50.39 | 50.39 | 48.81 | -1.22% | 7,727 |
| Nov 19, 2024 | 51.03 | 51.23 | 51.00 | 51.01 | 49.42 | 0.53% | 11,604 |
| Nov 18, 2024 | 50.35 | 51.82 | 49.64 | 50.74 | 49.15 | 0.77% | 16,800 |
| Nov 15, 2024 | 50.00 | 50.63 | 49.08 | 50.35 | 48.77 | -0.34% | 10,000 |
| Nov 14, 2024 | 51.60 | 51.60 | 50.52 | 50.52 | 48.94 | -0.16% | 4,514 |
| Nov 13, 2024 | 52.00 | 52.00 | 50.40 | 50.60 | 49.01 | -1.54% | 6,526 |
| Nov 12, 2024 | 52.49 | 52.63 | 51.39 | 51.39 | 49.78 | -2.67% | 6,751 |
| Nov 11, 2024 | 52.78 | 53.00 | 52.00 | 52.80 | 51.15 | 2.27% | 17,914 |
| Nov 8, 2024 | 51.26 | 52.16 | 51.26 | 51.63 | 50.01 | -0.14% | 3,837 |
| Nov 7, 2024 | 50.98 | 51.75 | 50.02 | 51.70 | 50.08 | 3.19% | 8,422 |
| Nov 6, 2024 | 46.00 | 50.10 | 46.00 | 50.10 | 48.53 | 8.44% | 10,644 |
| Nov 5, 2024 | 47.05 | 47.25 | 46.10 | 46.20 | 44.76 | 0.33% | 7,800 |
| Nov 4, 2024 | 47.00 | 47.00 | 45.79 | 46.05 | 44.61 | -3.05% | 11,545 |
| Nov 1, 2024 | 47.95 | 48.22 | 47.01 | 47.50 | 46.02 | -0.11% | 10,643 |
| Oct 31, 2024 | 48.11 | 48.95 | 46.89 | 47.55 | 46.06 | -3.47% | 16,734 |
| Oct 30, 2024 | 49.25 | 50.02 | 48.77 | 49.26 | 47.72 | -4.48% | 25,112 |
| Oct 29, 2024 | 51.50 | 52.05 | 50.07 | 51.57 | 47.73 | 2.93% | 40,564 |
| Oct 28, 2024 | 50.48 | 50.48 | 49.20 | 50.10 | 46.37 | 2.60% | 14,900 |
| Oct 25, 2024 | 49.90 | 50.11 | 48.83 | 48.83 | 45.19 | -2.14% | 20,813 |
| Oct 24, 2024 | 49.95 | 51.00 | 49.61 | 49.90 | 46.18 | 0.71% | 6,500 |
| Oct 23, 2024 | 50.77 | 50.77 | 49.30 | 49.55 | 45.86 | -2.94% | 7,934 |
| Oct 22, 2024 | 51.30 | 51.30 | 50.96 | 51.05 | 47.24 | -0.85% | 6,871 |
| Oct 21, 2024 | 51.96 | 51.96 | 51.02 | 51.49 | 47.65 | 0.70% | 6,804 |
| Oct 18, 2024 | 51.21 | 53.09 | 50.72 | 51.13 | 47.32 | -0.16% | 6,319 |
| Oct 17, 2024 | 53.09 | 53.09 | 50.24 | 51.21 | 47.39 | -0.76% | 2,038 |
| Oct 16, 2024 | 50.90 | 51.60 | 50.29 | 51.60 | 47.76 | 1.78% | 4,300 |
| Oct 15, 2024 | 51.16 | 51.41 | 50.37 | 50.70 | 46.92 | -0.94% | 7,900 |
| Oct 14, 2024 | 50.15 | 51.33 | 50.14 | 51.18 | 47.36 | 4.68% | 4,600 |
| Oct 11, 2024 | 49.10 | 49.51 | 48.00 | 48.89 | 45.25 | 3.27% | 5,300 |
| Oct 10, 2024 | 47.86 | 48.45 | 47.34 | 47.34 | 43.81 | -1.42% | 2,605 |
| Oct 9, 2024 | 48.80 | 49.14 | 48.02 | 48.02 | 44.45 | -1.23% | 2,400 |
| Oct 8, 2024 | 48.85 | 48.94 | 48.32 | 48.62 | 45.00 | 1.50% | 3,900 |
| Oct 7, 2024 | 51.12 | 51.12 | 47.41 | 47.90 | 44.33 | 0.63% | 4,201 |
| Oct 4, 2024 | 50.08 | 50.08 | 46.39 | 47.60 | 44.06 | 2.81% | 3,100 |
| Oct 3, 2024 | 46.90 | 46.90 | 46.30 | 46.30 | 42.85 | -1.13% | 6,100 |
| Oct 2, 2024 | 46.50 | 48.13 | 46.50 | 46.83 | 43.34 | -3.40% | 4,744 |
| Oct 1, 2024 | 49.45 | 49.58 | 47.25 | 48.48 | 44.87 | -1.96% | 11,806 |
| Sep 30, 2024 | 50.25 | 51.05 | 49.22 | 49.45 | 45.77 | -1.71% | 12,725 |
| Sep 27, 2024 | 52.30 | 52.30 | 49.51 | 50.31 | 46.57 | -7.76% | 14,700 |
| Sep 26, 2024 | 53.75 | 54.82 | 52.96 | 54.54 | 46.91 | 4.34% | 42,800 |
| Sep 25, 2024 | 52.72 | 52.72 | 52.27 | 52.27 | 44.96 | -0.17% | 540 |
| Sep 24, 2024 | 52.46 | 52.46 | 52.13 | 52.36 | 45.04 | 0.04% | 1,841 |
| Sep 23, 2024 | 51.58 | 52.34 | 51.58 | 52.34 | 45.02 | 1.83% | 417 |
| Sep 20, 2024 | 51.57 | 51.61 | 51.40 | 51.40 | 44.21 | 1.52% | 929 |
| Sep 19, 2024 | 51.00 | 51.20 | 50.63 | 50.63 | 43.55 | 6.30% | 518 |
| Sep 18, 2024 | 47.74 | 47.74 | 47.63 | 47.63 | 40.97 | -1.47% | 549 |
| Sep 17, 2024 | 48.08 | 48.89 | 48.08 | 48.34 | 41.58 | 3.03% | 1,300 |
| Sep 16, 2024 | 48.43 | 48.46 | 46.92 | 46.92 | 40.36 | -5.29% | 1,624 |
| Sep 13, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 42.61 | 2.36% | 128 |
| Sep 12, 2024 | 48.21 | 48.40 | 47.63 | 48.40 | 41.63 | 0.79% | 984 |
| Sep 11, 2024 | 47.90 | 48.02 | 47.49 | 48.02 | 41.30 | -1.17% | 931 |
| Sep 10, 2024 | 48.56 | 48.59 | 48.56 | 48.59 | 41.79 | 1.23% | 400 |
| Sep 9, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 41.28 | 5.08% | 143 |
| Sep 6, 2024 | 45.43 | 45.68 | 45.43 | 45.68 | 39.29 | -4.83% | 683 |
| Sep 5, 2024 | 48.25 | 48.25 | 48.00 | 48.00 | 41.29 | -3.13% | 685 |