Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
26.13
-0.64 (-2.39%)
At close: Aug 5, 2025, 4:00 PM
26.30
+0.17 (0.65%)
After-hours: Aug 5, 2025, 8:00 PM EDT
YETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 26.44 | 26.60 | 25.90 | 26.13 | 26.13 | -2.39% | 222,862 |
| Aug 4, 2025 | 25.99 | 26.77 | 25.73 | 26.77 | 26.77 | 5.89% | 185,748 |
| Aug 1, 2025 | 26.69 | 26.69 | 25.28 | 25.28 | 25.28 | -7.33% | 203,112 |
| Jul 31, 2025 | 27.91 | 27.99 | 27.10 | 27.28 | 27.28 | -1.45% | 147,492 |
| Jul 30, 2025 | 27.54 | 27.88 | 26.81 | 27.68 | 27.68 | -0.34% | 222,249 |
| Jul 29, 2025 | 28.46 | 28.48 | 27.42 | 27.78 | 27.49 | -0.59% | 260,637 |
| Jul 28, 2025 | 28.07 | 29.52 | 27.54 | 27.94 | 27.65 | 3.06% | 232,669 |
| Jul 25, 2025 | 27.61 | 27.69 | 26.88 | 27.11 | 26.83 | -2.31% | 109,441 |
| Jul 24, 2025 | 26.77 | 27.75 | 26.76 | 27.75 | 27.46 | 4.48% | 133,129 |
| Jul 23, 2025 | 27.21 | 27.21 | 26.30 | 26.56 | 26.28 | -3.98% | 174,593 |
| Jul 22, 2025 | 27.56 | 27.88 | 27.07 | 27.66 | 27.02 | -0.54% | 250,993 |
| Jul 21, 2025 | 27.69 | 27.86 | 27.50 | 27.81 | 27.17 | 3.00% | 358,603 |
| Jul 18, 2025 | 27.24 | 27.35 | 26.90 | 27.00 | 26.38 | 1.01% | 213,727 |
| Jul 17, 2025 | 26.77 | 26.78 | 26.47 | 26.73 | 26.11 | 0.98% | 211,720 |
| Jul 16, 2025 | 25.64 | 26.56 | 25.50 | 26.47 | 25.86 | 2.72% | 224,180 |
| Jul 15, 2025 | 25.60 | 25.97 | 25.15 | 25.77 | 24.81 | 1.82% | 325,375 |
| Jul 14, 2025 | 25.57 | 25.69 | 25.22 | 25.31 | 24.37 | -0.08% | 150,372 |
| Jul 11, 2025 | 25.50 | 25.50 | 24.92 | 25.33 | 24.39 | 0.92% | 139,722 |
| Jul 10, 2025 | 24.90 | 25.10 | 24.64 | 25.10 | 24.17 | 0.44% | 122,682 |
| Jul 9, 2025 | 24.45 | 24.99 | 24.00 | 24.99 | 24.06 | 2.00% | 190,258 |
| Jul 8, 2025 | 24.32 | 24.50 | 23.92 | 24.50 | 23.26 | 2.17% | 250,714 |
| Jul 7, 2025 | 24.15 | 24.15 | 23.75 | 23.98 | 22.76 | -0.62% | 164,913 |
| Jul 3, 2025 | 23.95 | 24.13 | 23.85 | 24.13 | 22.91 | 0.21% | 151,643 |
| Jul 2, 2025 | 23.29 | 24.08 | 22.97 | 24.08 | 22.86 | -1.35% | 167,554 |
| Jul 1, 2025 | 24.65 | 24.77 | 24.34 | 24.41 | 21.80 | -2.24% | 389,183 |
| Jun 30, 2025 | 24.60 | 24.97 | 24.50 | 24.97 | 22.30 | 2.42% | 60,514 |
| Jun 27, 2025 | 24.24 | 24.55 | 24.00 | 24.38 | 21.77 | -0.85% | 61,612 |
| Jun 26, 2025 | 24.30 | 24.59 | 24.16 | 24.59 | 21.96 | 1.78% | 87,258 |
| Jun 25, 2025 | 24.26 | 24.74 | 23.87 | 24.16 | 21.57 | -0.86% | 47,024 |
| Jun 24, 2025 | 23.92 | 24.37 | 23.78 | 24.37 | 21.76 | 5.91% | 60,514 |
| Jun 23, 2025 | 22.89 | 23.17 | 22.10 | 23.01 | 20.55 | -3.64% | 68,864 |
| Jun 20, 2025 | 25.14 | 25.15 | 23.45 | 23.88 | 21.32 | -3.55% | 84,755 |
| Jun 18, 2025 | 25.00 | 25.00 | 24.45 | 24.76 | 22.11 | -0.71% | 25,599 |
| Jun 17, 2025 | 25.26 | 25.31 | 24.30 | 24.94 | 22.27 | -2.78% | 71,852 |
| Jun 16, 2025 | 25.71 | 26.06 | 25.41 | 25.65 | 22.90 | 3.47% | 64,890 |
| Jun 13, 2025 | 25.37 | 25.47 | 24.60 | 24.79 | 22.13 | -4.36% | 21,199 |
| Jun 12, 2025 | 25.79 | 26.27 | 25.79 | 25.92 | 23.14 | -1.48% | 22,403 |
| Jun 11, 2025 | 26.05 | 26.38 | 25.97 | 26.31 | 23.49 | 0.50% | 34,334 |
| Jun 10, 2025 | 26.15 | 26.18 | 25.63 | 26.18 | 23.38 | 5.25% | 25,923 |
| Jun 9, 2025 | 24.53 | 25.08 | 24.45 | 24.88 | 22.21 | 3.26% | 40,307 |
| Jun 6, 2025 | 24.25 | 24.52 | 24.06 | 24.09 | 21.51 | -1.11% | 54,146 |
| Jun 5, 2025 | 25.02 | 25.11 | 24.36 | 24.36 | 21.75 | -3.45% | 15,447 |
| Jun 4, 2025 | 24.88 | 25.40 | 24.80 | 25.23 | 22.53 | 0.64% | 20,148 |
| Jun 3, 2025 | 24.72 | 25.16 | 24.72 | 25.07 | 22.38 | 4.02% | 22,533 |
| Jun 2, 2025 | 23.90 | 24.52 | 23.87 | 24.10 | 21.52 | -1.03% | 26,921 |
| May 30, 2025 | 24.62 | 24.74 | 24.26 | 24.35 | 21.74 | -2.44% | 71,393 |
| May 29, 2025 | 25.24 | 25.24 | 24.75 | 24.96 | 22.29 | -4.73% | 26,293 |
| May 28, 2025 | 26.48 | 26.53 | 26.05 | 26.20 | 22.19 | -1.73% | 91,939 |
| May 27, 2025 | 26.10 | 26.66 | 26.10 | 26.66 | 22.58 | 3.70% | 75,880 |
| May 23, 2025 | 25.74 | 25.86 | 25.02 | 25.71 | 21.78 | -0.58% | 14,432 |