Skip to main content
IC
Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
25.47
-0.48 (-1.85%)
At close: May 12, 2025, 4:00 PM
25.47
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

YETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202526.3526.3525.4725.4725.47-1.85%21,781
May 9, 202525.7725.9525.4025.9525.952.17%14,558
May 8, 202524.8925.6024.8925.4025.404.40%16,503
May 7, 202524.6824.6924.0724.3324.33-0.53%31,669
May 6, 202524.3324.4624.0024.4624.46-0.93%9,559
May 5, 202524.3624.6924.1624.6924.690.16%17,205
May 2, 202524.7724.7724.0324.6524.650.19%14,345
May 1, 202524.2324.8024.2324.6024.602.51%18,435
Apr 30, 202524.0024.3723.6524.0024.00-1.76%40,978
Apr 29, 202524.5424.5424.0724.4324.43-3.97%49,740
Apr 28, 202525.5825.5824.8825.4424.350.79%97,241
Apr 25, 202525.4125.4124.8825.2424.160.40%57,330
Apr 24, 202525.0125.1425.0025.1424.07-0.16%46,675
Apr 23, 202525.4925.4924.9325.1824.111.86%14,854
Apr 22, 202524.3624.7724.0224.7223.674.17%16,465
Apr 21, 202524.4824.4823.6123.7322.72-0.96%21,994
Apr 17, 202524.0024.2923.6223.9622.94-0.46%13,866
Apr 16, 202524.1224.1623.4024.0723.04-1.19%14,456
Apr 15, 202525.0025.0024.1624.3623.32-1.73%26,618
Apr 14, 202525.6125.6124.4424.7923.734.64%14,901
Apr 11, 202523.5323.8123.1423.6922.683.72%11,966
Apr 10, 202524.3124.3122.3022.8421.87-6.43%20,919
Apr 9, 202521.7524.9521.5224.4123.3710.25%33,852
Apr 8, 202524.1024.1021.7222.1421.20-3.61%34,833
Apr 7, 202525.4825.4822.0722.9721.99-13.78%41,888
Apr 4, 202526.0927.0826.0926.6425.500.60%23,415
Apr 3, 202526.4727.1926.2026.4825.35-4.47%23,944
Apr 2, 202527.0028.1427.0027.7226.54-0.22%39,189
Apr 1, 202527.0227.9127.0227.7826.594.83%50,378
Mar 31, 202527.3727.3726.4826.5025.37-2.54%55,117
Mar 28, 202528.0228.0227.1927.1926.03-10.82%34,817
Mar 27, 202530.3630.5630.2230.4927.650.30%55,087
Mar 26, 202531.0031.0130.2430.4027.57-1.62%31,458
Mar 25, 202532.0032.0030.4630.9028.02-0.16%29,998
Mar 24, 202531.5331.5330.1730.9528.072.71%30,608
Mar 21, 202529.9830.2729.5930.1327.33-0.61%16,237
Mar 20, 202530.7830.7829.9230.3227.49-2.54%19,958
Mar 19, 202530.1731.3130.1731.1128.216.25%17,135
Mar 18, 202529.5029.5328.8829.2826.55-1.94%14,330
Mar 17, 202529.5230.0129.0029.8627.080.30%31,035
Mar 14, 202529.0429.8329.0429.7727.004.49%14,034
Mar 13, 202528.6929.0428.1828.4925.84-1.11%22,526
Mar 12, 202529.6429.6428.3328.8126.13-2.24%15,530
Mar 11, 202528.6929.7028.1129.4726.722.75%31,588
Mar 10, 202532.5132.5127.8928.6826.01-13.37%66,637
Mar 7, 202533.3533.8032.7033.1130.02-1.16%19,428
Mar 6, 202533.5833.8032.8733.5030.38-1.21%14,110
Mar 5, 202533.5533.9132.6033.9130.754.27%15,425
Mar 4, 202531.6033.0530.3032.5229.492.81%33,220
Mar 3, 202534.8734.8731.5231.6328.68-4.44%74,193