Skip to main content
Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
24.36
-0.87 (-3.45%)
At close: Jun 5, 2025, 4:00 PM
24.31
-0.05 (-0.21%)
After-hours: Jun 5, 2025, 4:20 PM EDT

YETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202525.0225.1124.6424.50--2.89%11,817
Jun 4, 202524.8825.4024.8025.2325.230.64%20,148
Jun 3, 202524.7225.1624.7225.0725.074.02%22,533
Jun 2, 202523.9024.5223.8724.1024.10-1.03%26,921
May 30, 202524.6224.7424.2624.3524.35-2.44%71,393
May 29, 202525.2425.2424.7524.9624.96-4.73%26,293
May 28, 202526.4826.5326.0526.2024.85-1.73%91,939
May 27, 202526.1026.6626.1026.6625.293.70%75,880
May 23, 202525.7425.8625.0225.7124.39-0.58%14,432
May 22, 202525.5726.1425.5725.8624.531.73%16,338
May 21, 202525.0825.8624.7125.4224.110.28%21,734
May 20, 202525.3025.3524.8625.3524.051.20%25,928
May 19, 202525.3225.3624.5325.0523.76-3.76%37,691
May 16, 202526.0726.1225.8026.0324.69-0.31%22,469
May 15, 202525.7526.1125.7526.1124.770.46%10,818
May 14, 202525.9326.0225.5625.9924.660.04%27,877
May 13, 202526.2126.2125.5725.9824.652.00%13,806
May 12, 202526.3526.3525.4725.4724.16-1.85%21,909
May 9, 202525.7725.9525.4025.9524.622.17%14,558
May 8, 202524.8925.6024.8925.4024.104.40%16,503
May 7, 202524.6824.6924.0724.3323.08-0.53%31,669
May 6, 202524.3324.4624.0024.4623.20-0.93%9,559
May 5, 202524.3624.6924.1624.6923.420.16%17,205
May 2, 202524.7724.7724.0324.6523.380.19%14,345
May 1, 202524.2324.8024.2324.6023.342.51%18,435
Apr 30, 202524.0024.3723.6524.0022.77-1.76%40,978
Apr 29, 202524.5424.5424.0724.4323.18-3.97%49,740
Apr 28, 202525.5825.5824.8825.4423.100.79%97,241
Apr 25, 202525.4125.4124.8825.2422.920.40%57,330
Apr 24, 202525.0125.1425.0025.1422.83-0.16%46,675
Apr 23, 202525.4925.4924.9325.1822.871.86%14,854
Apr 22, 202524.3624.7724.0224.7222.454.17%16,465
Apr 21, 202524.4824.4823.6123.7321.55-0.96%21,994
Apr 17, 202524.0024.2923.6223.9621.76-0.46%13,866
Apr 16, 202524.1224.1623.4024.0721.86-1.19%14,456
Apr 15, 202525.0025.0024.1624.3622.12-1.73%26,618
Apr 14, 202525.6125.6124.4424.7922.514.64%14,901
Apr 11, 202523.5323.8123.1423.6921.513.72%11,966
Apr 10, 202524.3124.3122.3022.8420.74-6.43%20,919
Apr 9, 202521.7524.9521.5224.4122.1710.25%33,852
Apr 8, 202524.1024.1021.7222.1420.11-3.61%34,833
Apr 7, 202525.4825.4822.0722.9720.86-13.78%41,888
Apr 4, 202526.0927.0826.0926.6424.190.60%23,415
Apr 3, 202526.4727.1926.2026.4824.05-4.47%23,944
Apr 2, 202527.0028.1427.0027.7225.17-0.22%39,189
Apr 1, 202527.0227.9127.0227.7825.234.83%50,378
Mar 31, 202527.3727.3726.4826.5024.07-2.54%55,117
Mar 28, 202528.0228.0227.1927.1924.69-10.82%34,817
Mar 27, 202530.3630.5630.2230.4926.230.30%55,087
Mar 26, 202531.0031.0130.2430.4026.15-1.62%31,458