Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
30.59
+0.98 (3.31%)
At close: Aug 26, 2025, 4:00 PM
30.37
-0.22 (-0.72%)
Pre-market: Aug 27, 2025, 6:30 AM EDT
YETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 29.75 | 30.59 | 29.45 | 30.59 | 30.59 | 3.31% | 289,455 |
| Aug 25, 2025 | 31.13 | 31.46 | 29.33 | 29.61 | 29.61 | -6.83% | 567,167 |
| Aug 22, 2025 | 28.50 | 31.78 | 28.32 | 31.78 | 31.78 | 13.06% | 197,179 |
| Aug 21, 2025 | 28.57 | 28.79 | 28.08 | 28.11 | 28.11 | -2.77% | 114,862 |
| Aug 20, 2025 | 27.89 | 28.97 | 27.43 | 28.91 | 28.91 | 2.55% | 173,911 |
| Aug 19, 2025 | 28.97 | 29.15 | 27.83 | 28.19 | 27.77 | -3.16% | 267,510 |
| Aug 18, 2025 | 28.85 | 29.29 | 28.45 | 29.11 | 28.68 | 0.17% | 172,989 |
| Aug 15, 2025 | 29.00 | 29.26 | 28.70 | 29.06 | 28.63 | 0.14% | 151,824 |
| Aug 14, 2025 | 28.55 | 29.02 | 28.55 | 29.02 | 28.59 | 0.26% | 198,426 |
| Aug 13, 2025 | 29.23 | 29.25 | 28.65 | 28.95 | 28.52 | -0.70% | 208,207 |
| Aug 12, 2025 | 29.00 | 29.20 | 28.74 | 29.15 | 28.48 | 1.29% | 237,167 |
| Aug 11, 2025 | 27.88 | 28.92 | 27.88 | 28.78 | 28.11 | 4.12% | 244,393 |
| Aug 8, 2025 | 27.40 | 27.64 | 27.22 | 27.64 | 27.00 | 1.28% | 99,259 |
| Aug 7, 2025 | 27.14 | 27.31 | 27.02 | 27.29 | 26.66 | 2.32% | 143,593 |
| Aug 6, 2025 | 26.05 | 26.67 | 25.90 | 26.67 | 26.05 | 2.07% | 167,511 |
| Aug 5, 2025 | 26.44 | 26.60 | 25.90 | 26.13 | 25.30 | -2.39% | 227,788 |
| Aug 4, 2025 | 25.99 | 26.77 | 25.73 | 26.77 | 25.92 | 5.89% | 185,748 |
| Aug 1, 2025 | 26.69 | 26.69 | 25.28 | 25.28 | 24.48 | -7.33% | 203,112 |
| Jul 31, 2025 | 27.91 | 27.99 | 27.10 | 27.28 | 26.41 | -1.45% | 147,492 |
| Jul 30, 2025 | 27.54 | 27.88 | 26.81 | 27.68 | 26.80 | -0.34% | 222,249 |
| Jul 29, 2025 | 28.46 | 28.48 | 27.42 | 27.78 | 26.61 | -0.59% | 260,637 |
| Jul 28, 2025 | 28.07 | 29.52 | 27.54 | 27.94 | 26.77 | 3.06% | 232,669 |
| Jul 25, 2025 | 27.61 | 27.69 | 26.88 | 27.11 | 25.97 | -2.31% | 109,441 |
| Jul 24, 2025 | 26.77 | 27.75 | 26.76 | 27.75 | 26.59 | 4.48% | 133,129 |
| Jul 23, 2025 | 27.21 | 27.21 | 26.30 | 26.56 | 25.45 | -3.98% | 174,593 |
| Jul 22, 2025 | 27.56 | 27.88 | 27.07 | 27.66 | 26.16 | -0.54% | 250,993 |
| Jul 21, 2025 | 27.69 | 27.86 | 27.50 | 27.81 | 26.30 | 3.00% | 358,603 |
| Jul 18, 2025 | 27.24 | 27.35 | 26.90 | 27.00 | 25.54 | 1.01% | 213,727 |
| Jul 17, 2025 | 26.77 | 26.78 | 26.47 | 26.73 | 25.28 | 0.98% | 211,720 |
| Jul 16, 2025 | 25.64 | 26.56 | 25.50 | 26.47 | 25.03 | 2.72% | 224,180 |
| Jul 15, 2025 | 25.60 | 25.97 | 25.15 | 25.77 | 24.02 | 1.82% | 325,375 |
| Jul 14, 2025 | 25.57 | 25.69 | 25.22 | 25.31 | 23.59 | -0.08% | 150,372 |
| Jul 11, 2025 | 25.50 | 25.50 | 24.92 | 25.33 | 23.61 | 0.92% | 139,722 |
| Jul 10, 2025 | 24.90 | 25.10 | 24.64 | 25.10 | 23.40 | 0.44% | 122,682 |
| Jul 9, 2025 | 24.45 | 24.99 | 24.00 | 24.99 | 23.30 | 2.00% | 190,258 |
| Jul 8, 2025 | 24.32 | 24.50 | 23.92 | 24.50 | 22.52 | 2.17% | 250,714 |
| Jul 7, 2025 | 24.15 | 24.15 | 23.75 | 23.98 | 22.04 | -0.62% | 164,913 |
| Jul 3, 2025 | 23.95 | 24.13 | 23.85 | 24.13 | 22.18 | 0.21% | 151,643 |
| Jul 2, 2025 | 23.29 | 24.08 | 22.97 | 24.08 | 22.13 | -1.35% | 167,554 |
| Jul 1, 2025 | 24.65 | 24.77 | 24.34 | 24.41 | 21.10 | -2.24% | 389,183 |
| Jun 30, 2025 | 24.60 | 24.97 | 24.50 | 24.97 | 21.59 | 2.42% | 60,514 |
| Jun 27, 2025 | 24.24 | 24.55 | 24.00 | 24.38 | 21.08 | -0.85% | 61,612 |
| Jun 26, 2025 | 24.30 | 24.59 | 24.16 | 24.59 | 21.26 | 1.78% | 87,258 |
| Jun 25, 2025 | 24.26 | 24.74 | 23.87 | 24.16 | 20.89 | -0.86% | 47,024 |
| Jun 24, 2025 | 23.92 | 24.37 | 23.78 | 24.37 | 21.07 | 5.91% | 60,514 |
| Jun 23, 2025 | 22.89 | 23.17 | 22.10 | 23.01 | 19.89 | -3.64% | 68,864 |
| Jun 20, 2025 | 25.14 | 25.15 | 23.45 | 23.88 | 20.64 | -3.55% | 84,755 |
| Jun 18, 2025 | 25.00 | 25.00 | 24.45 | 24.76 | 21.40 | -0.71% | 25,599 |
| Jun 17, 2025 | 25.26 | 25.31 | 24.30 | 24.94 | 21.56 | -2.78% | 71,852 |
| Jun 16, 2025 | 25.71 | 26.06 | 25.41 | 25.65 | 22.17 | 3.47% | 64,890 |