Skip to main content
Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
11.00
+0.10 (0.92%)
Mar 5, 2026, 4:00 PM EST - Market closed

YETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202610.9911.0210.9011.0011.000.92%7,724
Mar 4, 202610.9011.0110.8210.9010.900.37%99,093
Mar 3, 202610.6710.8810.5610.8610.68-1.18%94,924
Mar 2, 202610.5911.0010.5610.9910.813.68%97,749
Feb 27, 202610.7210.8310.4910.6010.43-3.90%68,826
Feb 26, 202611.2211.2210.8111.0310.850.18%47,175
Feb 25, 202610.6611.0710.6611.0110.836.79%105,614
Feb 24, 202610.0910.329.9710.3110.01-0.19%98,701
Feb 23, 202610.5610.6510.1910.3310.03-4.44%171,447
Feb 20, 202610.7410.8310.5810.8110.500.56%176,952
Feb 19, 202610.6410.7510.5210.7510.440.47%151,564
Feb 18, 202610.8611.0610.6110.7010.39-4.12%118,274
Feb 17, 202611.0211.1810.8311.1610.69-1.67%118,821
Feb 13, 202610.8611.4410.8511.3510.877.18%242,612
Feb 12, 202610.9210.9910.4710.5910.14-1.94%247,569
Feb 11, 202611.0011.0510.5110.8010.34-4.26%183,415
Feb 10, 202611.3211.4211.1311.2810.66-3.92%221,838
Feb 9, 202611.2011.8211.1911.7411.102.98%129,545
Feb 6, 202610.7411.5610.7411.4010.7811.11%336,871
Feb 5, 202611.3611.5710.1010.269.70-13.56%442,662
Feb 4, 202612.0712.2511.4511.8711.22-7.41%294,734
Feb 3, 202613.0913.0911.8212.8211.96-1.42%527,645
Feb 2, 202613.3013.3612.9313.0112.14-12.66%411,186
Jan 30, 202615.4915.4914.6014.8913.90-4.24%194,549
Jan 29, 202616.2816.2815.2115.5514.51-6.27%268,860
Jan 28, 202616.5416.5916.3616.5915.48-0.66%72,357
Jan 27, 202616.3416.8216.2816.7015.362.58%127,026
Jan 26, 202616.1616.4116.0816.2814.97-0.73%101,563
Jan 23, 202616.3516.7116.0316.4015.080.61%149,530
Jan 22, 202616.5416.6616.1516.3014.99-3.04%130,442
Jan 21, 202616.4716.9515.9216.8115.46-1.00%147,149
Jan 20, 202617.6517.6516.7416.9815.37-7.21%379,422
Jan 16, 202618.5518.5518.1818.3016.57-1.35%103,096
Jan 15, 202618.5818.6018.4318.5516.800.71%101,570
Jan 14, 202618.5518.6118.4018.4216.68-0.65%140,474
Jan 13, 202618.4518.6018.3318.5416.552.09%114,514
Jan 12, 202617.9418.3017.9418.1616.210.55%101,336
Jan 9, 202618.0218.3517.8918.0616.12-0.82%75,692
Jan 8, 202618.1218.3017.8118.2116.26-0.65%101,185
Jan 7, 202618.5618.5818.2118.3316.36-2.66%98,735
Jan 6, 202618.9918.9918.6018.8316.650.43%180,818
Jan 5, 202618.3018.8018.3018.7516.583.02%85,324
Jan 2, 202617.8618.2417.8518.2016.093.94%105,695
Dec 31, 202517.6217.7017.4417.5115.48-1.07%120,663
Dec 30, 202517.7417.8217.5817.7015.500.74%130,157
Dec 29, 202517.4917.6317.3517.5715.381.68%153,898
Dec 26, 202517.5917.7117.1917.2815.13-1.03%173,436
Dec 24, 202517.2517.4917.1517.4615.290.06%50,947
Dec 23, 202517.3217.4517.0017.4515.10-0.23%112,198
Dec 22, 202517.7917.8117.2917.4915.13-0.06%120,200
Dec 19, 202517.1617.5017.0717.5015.146.84%109,283
Dec 18, 202517.2117.5016.2216.3814.17-0.97%106,939
Dec 17, 202517.2317.6716.3116.5414.31-4.17%127,467
Dec 16, 202517.2117.5717.2117.2614.760.35%146,926
Dec 15, 202518.1718.3517.1217.2014.71-4.50%131,147
Dec 12, 202518.8118.8417.8118.0115.40-3.90%61,230
Dec 11, 202518.4818.7418.3018.7416.03-0.74%143,271
Dec 10, 202519.0719.0718.6518.8816.15-0.47%96,463
Dec 9, 202518.1219.0918.0818.9716.064.69%116,682
Dec 8, 202518.1318.3717.9918.1215.341.97%108,737
Dec 5, 202518.1218.3017.5017.7715.05-2.95%146,840
Dec 4, 202518.3518.4417.8418.3115.511.72%86,623
Dec 3, 202517.7918.1017.6718.0015.242.21%113,265
Dec 2, 202517.1017.7216.7817.6114.757.57%135,617
Dec 1, 202516.8416.9116.1116.3713.72-7.98%246,282
Nov 28, 202517.7817.9017.5617.7914.912.42%111,595
Nov 26, 202517.0617.5516.9417.3714.550.40%108,776
Nov 25, 202517.1717.3916.8617.3014.30-0.29%152,696
Nov 24, 202516.4617.3516.4417.3514.347.83%108,124
Nov 21, 202516.0716.4815.7316.0913.30-4.00%257,156
Nov 20, 202517.6817.7916.5216.7613.85-3.95%272,776
Nov 19, 202517.9218.3016.9317.4514.42-6.88%189,663
Nov 18, 202518.0118.8518.0018.7415.294.23%199,362
Nov 17, 202518.5418.9317.6317.9814.67-2.86%208,877
Nov 14, 202518.3819.1818.3118.5115.11-1.02%188,751
Nov 13, 202520.3820.4018.5818.7015.26-6.83%328,961
Nov 12, 202520.9020.9019.8720.0716.38-2.81%103,732
Nov 11, 202521.0521.1520.4920.6516.60-2.91%152,985
Nov 10, 202521.3421.9820.7721.2717.104.78%185,721
Nov 7, 202519.1620.5218.9020.3016.323.89%162,883
Nov 6, 202520.1720.1719.1819.5415.71-4.40%238,097
Nov 5, 202519.5020.4619.4420.4416.435.31%140,675
Nov 4, 202520.9121.3018.8819.4115.38-9.13%332,995
Nov 3, 202522.3322.5521.1221.3616.92-8.68%416,099
Oct 31, 202523.3223.3922.7223.3918.535.36%418,500
Oct 30, 202522.8722.9122.0022.2017.59-5.05%184,987
Oct 29, 202524.0124.1322.9023.3818.52-3.75%161,032
Oct 28, 202524.5224.6324.1524.2919.03-1.26%187,562
Oct 27, 202524.3824.7024.1024.6019.274.86%243,972
Oct 24, 202523.1623.5422.9023.4618.382.13%199,607
Oct 23, 202522.9423.0822.5022.9717.991.68%176,523
Oct 22, 202523.0023.1722.3522.5917.70-5.64%232,942
Oct 21, 202523.4024.1723.1123.9418.502.35%169,773
Oct 20, 202523.5323.7823.1623.3918.083.91%172,044
Oct 17, 202522.5822.9822.2022.5117.40-2.76%206,341
Oct 16, 202524.0024.1822.9223.1517.89-2.61%276,167
Oct 15, 202524.2624.2923.4023.7718.37-3.61%284,812
Oct 14, 202523.8924.7923.4124.6618.79-2.45%310,251
Oct 13, 202524.9025.2824.4425.2819.264.90%213,947
Oct 10, 202526.2326.3023.6824.1018.36-7.34%534,234