Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
22.61
-0.77 (-3.29%)
Oct 30, 2025, 10:43 AM EDT - Market open

YETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202522.8722.9122.4522.61--3.29%58,183
Oct 29, 202524.0124.1322.9023.3823.38-3.75%161,032
Oct 28, 202524.5224.6324.1524.2924.01-1.26%187,562
Oct 27, 202524.3824.7024.1024.6024.324.86%243,972
Oct 24, 202523.1623.5422.9023.4623.192.13%199,607
Oct 23, 202522.9423.0822.5022.9722.701.68%176,523
Oct 22, 202523.0023.1722.3522.5922.33-5.64%232,942
Oct 21, 202523.4024.1723.1123.9423.332.35%169,773
Oct 20, 202523.5323.7823.1623.3922.793.91%172,044
Oct 17, 202522.5822.9822.2022.5121.94-2.76%206,341
Oct 16, 202524.0024.1822.9223.1522.56-2.61%276,167
Oct 15, 202524.2624.2923.4023.7723.16-3.61%284,812
Oct 14, 202523.8924.7923.4124.6623.68-2.45%310,251
Oct 13, 202524.9025.2824.4425.2824.284.90%213,947
Oct 10, 202526.2326.3023.6824.1023.15-7.34%534,234
Oct 9, 202526.9526.9525.8626.0124.98-4.37%381,124
Oct 8, 202527.2127.5026.9527.2026.12-1.70%273,393
Oct 7, 202528.3528.4527.0427.6726.23-1.64%345,750
Oct 6, 202527.5928.2427.5128.1326.663.38%283,334
Oct 3, 202527.3027.3427.0527.2125.79-0.26%209,616
Oct 2, 202527.2527.3127.0227.2825.861.37%258,594
Oct 1, 202526.8027.1126.6626.9125.500.90%190,603
Sep 30, 202526.6926.8126.3026.6724.920.38%236,329
Sep 29, 202526.6226.8426.2526.5724.832.23%247,916
Sep 26, 202524.9025.9924.6525.9924.295.74%232,211
Sep 25, 202525.9025.9224.2024.5822.97-7.25%415,723
Sep 24, 202527.0927.0926.4826.5024.76-3.11%267,966
Sep 23, 202527.1227.5227.0827.3525.182.43%317,686
Sep 22, 202527.7427.7426.7026.7024.59-7.48%743,061
Sep 19, 202529.1529.3528.5528.8626.58-1.64%317,115
Sep 18, 202529.3629.6929.1629.3427.021.21%256,682
Sep 17, 202528.9128.9928.3528.9926.70-0.89%327,544
Sep 16, 202529.3829.4028.7229.2526.570.14%445,977
Sep 15, 202529.4729.6629.0029.2126.54-3.31%433,795
Sep 12, 202529.0030.2129.0030.2127.454.61%339,965
Sep 11, 202528.6528.8828.3928.8826.242.59%192,968
Sep 10, 202528.5028.6327.8528.1525.58-1.23%297,475
Sep 9, 202528.4828.6428.1528.5025.490.49%313,518
Sep 8, 202528.5328.7628.1628.3625.36-0.19%234,609
Sep 5, 202528.7429.0327.7028.4225.411.66%206,730
Sep 4, 202528.6328.7427.7427.9525.00-4.44%333,713
Sep 3, 202528.6929.2528.5129.2526.162.09%179,915
Sep 2, 202528.9729.2228.6528.6525.18-0.69%354,068
Aug 29, 202528.9929.1828.2828.8525.36-1.80%225,697
Aug 28, 202530.4430.4729.3829.3825.82-3.70%206,655
Aug 27, 202530.0930.5129.5030.5126.82-0.26%174,590
Aug 26, 202529.7530.5929.4530.5926.553.31%296,881
Aug 25, 202531.1331.4629.3329.6125.70-6.83%567,167
Aug 22, 202528.5031.7828.3231.7827.5813.06%197,179
Aug 21, 202528.5728.7928.0828.1124.39-2.77%114,862