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
Sep 25, 202525.9025.9224.2024.5821.51-7.25%415,723
Sep 24, 202527.0927.0926.4826.5023.19-3.11%267,966
Sep 23, 202527.1227.5227.0827.3523.592.43%317,686
Sep 22, 202527.7427.7426.7026.7023.03-7.48%743,061
Sep 19, 202529.1529.3528.5528.8624.89-1.64%317,115
Sep 18, 202529.3629.6929.1629.3425.311.21%256,682
Sep 17, 202528.9128.9928.3528.9925.01-0.89%327,544
Sep 16, 202529.3829.4028.7229.2524.890.14%445,977
Sep 15, 202529.4729.6629.0029.2124.86-3.31%433,795
Sep 12, 202529.0030.2129.0030.2125.714.61%339,965
Sep 11, 202528.6528.8828.3928.8824.582.59%192,968
Sep 10, 202528.5028.6327.8528.1523.96-1.23%297,475
Sep 9, 202528.4828.6428.1528.5023.870.49%313,518
Sep 8, 202528.5328.7628.1628.3623.76-0.19%234,609
Sep 5, 202528.7429.0327.7028.4223.801.66%206,730
Sep 4, 202528.6328.7427.7427.9523.41-4.44%333,713
Sep 3, 202528.6929.2528.5129.2524.502.09%183,460
Sep 2, 202528.9729.2228.6528.6523.57-0.69%354,068
Aug 29, 202528.9929.1828.2828.8523.73-1.80%225,697
Aug 28, 202530.4430.4729.3829.3824.17-3.70%206,655
Aug 27, 202530.0930.5129.5030.5125.10-0.26%174,590
Aug 26, 202529.7530.5929.4530.5924.843.31%296,881
Aug 25, 202531.1331.4629.3329.6124.05-6.83%567,167
Aug 22, 202528.5031.7828.3231.7825.8113.06%197,179
Aug 21, 202528.5728.7928.0828.1122.83-2.77%114,862
Aug 20, 202527.8928.9727.4328.9123.482.55%173,911
Aug 19, 202528.9729.1527.8328.1922.54-3.16%267,510
Aug 18, 202528.8529.2928.4529.1123.280.17%172,989
Aug 15, 202529.0029.2628.7029.0623.240.14%151,824
Aug 14, 202528.5529.0228.5529.0223.200.26%198,426
Aug 13, 202529.2329.2528.6528.9523.14-0.70%208,207
Aug 12, 202529.0029.2028.7429.1523.111.29%237,167
Aug 11, 202527.8828.9227.8828.7822.824.12%244,393
Aug 8, 202527.4027.6427.2227.6421.911.28%99,259
Aug 7, 202527.1427.3127.0227.2921.642.32%143,593
Aug 6, 202526.0526.6725.9026.6721.142.07%167,511
Aug 5, 202526.4426.6025.9026.1320.53-2.39%227,788
Aug 4, 202525.9926.7725.7326.7721.035.89%185,748
Aug 1, 202526.6926.6925.2825.2819.86-7.33%203,112
Jul 31, 202527.9127.9927.1027.2821.43-1.45%147,492
Jul 30, 202527.5427.8826.8127.6821.74-0.34%222,249
Jul 29, 202528.4628.4827.4227.7821.59-0.59%260,637
Jul 28, 202528.0729.5227.5427.9421.723.06%232,669
Jul 25, 202527.6127.6926.8827.1121.07-2.31%109,441
Jul 24, 202526.7727.7526.7627.7521.574.48%133,129
Jul 23, 202527.2127.2126.3026.5620.65-3.98%174,593
Jul 22, 202527.5627.8827.0727.6621.23-0.54%250,993
Jul 21, 202527.6927.8627.5027.8121.353.00%358,603
Jul 18, 202527.2427.3526.9027.0020.731.01%213,727
Jul 17, 202526.7726.7826.4726.7320.520.98%211,720