Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
24.38
-0.21 (-0.85%)
At close: Jun 27, 2025, 4:00 PM
24.50
+0.12 (0.49%)
After-hours: Jun 27, 2025, 8:00 PM EDT
YETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.24 | 24.55 | 24.00 | 24.38 | 24.38 | -0.85% | 61,009 |
| Jun 26, 2025 | 24.30 | 24.59 | 24.16 | 24.59 | 24.59 | 1.78% | 87,258 |
| Jun 25, 2025 | 24.26 | 24.74 | 23.87 | 24.16 | 24.16 | -0.86% | 47,024 |
| Jun 24, 2025 | 23.92 | 24.37 | 23.78 | 24.37 | 24.37 | 5.91% | 60,514 |
| Jun 23, 2025 | 22.89 | 23.17 | 22.10 | 23.01 | 23.01 | -3.64% | 68,864 |
| Jun 20, 2025 | 25.14 | 25.15 | 23.45 | 23.88 | 23.88 | -3.55% | 84,755 |
| Jun 18, 2025 | 25.00 | 25.00 | 24.45 | 24.76 | 24.76 | -0.71% | 25,599 |
| Jun 17, 2025 | 25.26 | 25.31 | 24.30 | 24.94 | 24.94 | -2.78% | 71,852 |
| Jun 16, 2025 | 25.71 | 26.06 | 25.41 | 25.65 | 25.65 | 3.47% | 64,890 |
| Jun 13, 2025 | 25.37 | 25.47 | 24.60 | 24.79 | 24.79 | -4.36% | 21,199 |
| Jun 12, 2025 | 25.79 | 26.27 | 25.79 | 25.92 | 25.92 | -1.48% | 22,403 |
| Jun 11, 2025 | 26.05 | 26.38 | 25.97 | 26.31 | 26.31 | 0.50% | 34,334 |
| Jun 10, 2025 | 26.15 | 26.18 | 25.63 | 26.18 | 26.18 | 5.25% | 25,923 |
| Jun 9, 2025 | 24.53 | 25.08 | 24.45 | 24.88 | 24.88 | 3.26% | 40,307 |
| Jun 6, 2025 | 24.25 | 24.52 | 24.06 | 24.09 | 24.09 | -1.11% | 54,146 |
| Jun 5, 2025 | 25.02 | 25.11 | 24.36 | 24.36 | 24.36 | -3.45% | 15,447 |
| Jun 4, 2025 | 24.88 | 25.40 | 24.80 | 25.23 | 25.23 | 0.64% | 20,148 |
| Jun 3, 2025 | 24.72 | 25.16 | 24.72 | 25.07 | 25.07 | 4.02% | 22,533 |
| Jun 2, 2025 | 23.90 | 24.52 | 23.87 | 24.10 | 24.10 | -1.03% | 26,921 |
| May 30, 2025 | 24.62 | 24.74 | 24.26 | 24.35 | 24.35 | -2.44% | 71,393 |
| May 29, 2025 | 25.24 | 25.24 | 24.75 | 24.96 | 24.96 | -4.73% | 26,293 |
| May 28, 2025 | 26.48 | 26.53 | 26.05 | 26.20 | 24.85 | -1.73% | 91,939 |
| May 27, 2025 | 26.10 | 26.66 | 26.10 | 26.66 | 25.29 | 3.70% | 75,880 |
| May 23, 2025 | 25.74 | 25.86 | 25.02 | 25.71 | 24.39 | -0.58% | 14,432 |
| May 22, 2025 | 25.57 | 26.14 | 25.57 | 25.86 | 24.53 | 1.73% | 16,338 |
| May 21, 2025 | 25.08 | 25.86 | 24.71 | 25.42 | 24.11 | 0.28% | 21,734 |
| May 20, 2025 | 25.30 | 25.35 | 24.86 | 25.35 | 24.05 | 1.20% | 25,928 |
| May 19, 2025 | 25.32 | 25.36 | 24.53 | 25.05 | 23.76 | -3.76% | 37,691 |
| May 16, 2025 | 26.07 | 26.12 | 25.80 | 26.03 | 24.69 | -0.31% | 22,469 |
| May 15, 2025 | 25.75 | 26.11 | 25.75 | 26.11 | 24.77 | 0.46% | 10,818 |
| May 14, 2025 | 25.93 | 26.02 | 25.56 | 25.99 | 24.66 | 0.04% | 27,877 |
| May 13, 2025 | 26.21 | 26.21 | 25.57 | 25.98 | 24.65 | 2.00% | 13,806 |
| May 12, 2025 | 26.35 | 26.35 | 25.47 | 25.47 | 24.16 | -1.85% | 21,909 |
| May 9, 2025 | 25.77 | 25.95 | 25.40 | 25.95 | 24.62 | 2.17% | 14,558 |
| May 8, 2025 | 24.89 | 25.60 | 24.89 | 25.40 | 24.10 | 4.40% | 16,503 |
| May 7, 2025 | 24.68 | 24.69 | 24.07 | 24.33 | 23.08 | -0.53% | 31,669 |
| May 6, 2025 | 24.33 | 24.46 | 24.00 | 24.46 | 23.20 | -0.93% | 9,559 |
| May 5, 2025 | 24.36 | 24.69 | 24.16 | 24.69 | 23.42 | 0.16% | 17,205 |
| May 2, 2025 | 24.77 | 24.77 | 24.03 | 24.65 | 23.38 | 0.19% | 14,345 |
| May 1, 2025 | 24.23 | 24.80 | 24.23 | 24.60 | 23.34 | 2.51% | 18,435 |
| Apr 30, 2025 | 24.00 | 24.37 | 23.65 | 24.00 | 22.77 | -1.76% | 40,978 |
| Apr 29, 2025 | 24.54 | 24.54 | 24.07 | 24.43 | 23.18 | -3.97% | 49,740 |
| Apr 28, 2025 | 25.58 | 25.58 | 24.88 | 25.44 | 23.10 | 0.79% | 97,241 |
| Apr 25, 2025 | 25.41 | 25.41 | 24.88 | 25.24 | 22.92 | 0.40% | 57,330 |
| Apr 24, 2025 | 25.01 | 25.14 | 25.00 | 25.14 | 22.83 | -0.16% | 46,675 |
| Apr 23, 2025 | 25.49 | 25.49 | 24.93 | 25.18 | 22.87 | 1.86% | 14,854 |
| Apr 22, 2025 | 24.36 | 24.77 | 24.02 | 24.72 | 22.45 | 4.17% | 16,465 |
| Apr 21, 2025 | 24.48 | 24.48 | 23.61 | 23.73 | 21.55 | -0.96% | 21,994 |
| Apr 17, 2025 | 24.00 | 24.29 | 23.62 | 23.96 | 21.76 | -0.46% | 13,866 |
| Apr 16, 2025 | 24.12 | 24.16 | 23.40 | 24.07 | 21.86 | -1.19% | 14,456 |