Skip to main content
Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
17.77
-0.54 (-2.95%)
At close: Dec 5, 2025, 4:00 PM EST
17.82
+0.05 (0.28%)
After-hours: Dec 5, 2025, 8:00 PM EST

YETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.3018.3017.5017.7717.77-2.95%16,274
Dec 4, 202518.3518.4417.8418.3118.311.72%86,615
Dec 3, 202517.7918.1017.6718.0018.002.21%113,265
Dec 2, 202517.1017.7216.7817.6117.427.57%135,617
Dec 1, 202516.8416.9116.1116.3716.20-7.98%246,282
Nov 28, 202517.7817.9017.5617.7917.602.42%111,595
Nov 26, 202517.0617.5516.9417.3717.190.40%108,776
Nov 25, 202517.1717.3916.8617.3016.89-0.29%152,696
Nov 24, 202516.4617.3516.4417.3516.937.83%108,124
Nov 21, 202516.0716.4815.7316.0915.70-4.00%257,156
Nov 20, 202517.6817.7916.5216.7616.36-3.95%272,776
Nov 19, 202517.9218.3016.9317.4517.03-6.88%189,663
Nov 18, 202518.0118.8518.0018.7418.064.23%199,362
Nov 17, 202518.5418.9317.6317.9817.33-2.86%208,877
Nov 14, 202518.3819.1818.3118.5117.84-1.02%188,751
Nov 13, 202520.3820.4018.5818.7018.02-6.83%328,961
Nov 12, 202520.9020.9019.8720.0719.34-2.81%103,732
Nov 11, 202521.0521.1520.4920.6519.61-2.91%152,985
Nov 10, 202521.3421.9820.7721.2720.194.78%185,721
Nov 7, 202519.1620.5218.9020.3019.273.89%162,883
Nov 6, 202520.1720.1719.1819.5418.55-4.40%238,097
Nov 5, 202519.5020.4619.4420.4419.415.31%140,675
Nov 4, 202520.9121.3018.8819.4118.16-9.13%332,995
Nov 3, 202522.3322.5521.1221.3619.98-8.68%416,099
Oct 31, 202523.3223.3922.7223.3921.885.36%418,500
Oct 30, 202522.8722.9122.0022.2020.77-5.05%184,987
Oct 29, 202524.0124.1322.9023.3821.87-3.75%161,032
Oct 28, 202524.5224.6324.1524.2922.47-1.26%187,562
Oct 27, 202524.3824.7024.1024.6022.764.86%243,972
Oct 24, 202523.1623.5422.9023.4621.702.13%199,607
Oct 23, 202522.9423.0822.5022.9721.251.68%176,523
Oct 22, 202523.0023.1722.3522.5920.90-5.64%232,942
Oct 21, 202523.4024.1723.1123.9421.852.35%169,773
Oct 20, 202523.5323.7823.1623.3921.353.91%172,044
Oct 17, 202522.5822.9822.2022.5120.54-2.76%206,341
Oct 16, 202524.0024.1822.9223.1521.13-2.61%276,167
Oct 15, 202524.2624.2923.4023.7721.69-3.61%284,812
Oct 14, 202523.8924.7923.4124.6622.19-2.45%310,251
Oct 13, 202524.9025.2824.4425.2822.744.90%213,947
Oct 10, 202526.2326.3023.6824.1021.68-7.34%534,234
Oct 9, 202526.9526.9525.8626.0123.40-4.37%381,124
Oct 8, 202527.2127.5026.9527.2024.47-1.70%273,393
Oct 7, 202528.3528.4527.0427.6724.57-1.64%345,750
Oct 6, 202527.5928.2427.5128.1324.983.38%283,334
Oct 3, 202527.3027.3427.0527.2124.16-0.26%209,616
Oct 2, 202527.2527.3127.0227.2824.221.37%258,594
Oct 1, 202526.8027.1126.6626.9123.890.90%190,603
Sep 30, 202526.6926.8126.3026.6723.340.38%236,329
Sep 29, 202526.6226.8426.2526.5723.252.23%247,916
Sep 26, 202524.9025.9924.6525.9922.745.74%232,211