Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
7.86
+0.07 (0.90%)
At close: Jun 26, 2026, 4:00 PM EDT
7.99
+0.13 (1.65%)
After-hours: Jun 26, 2026, 8:00 PM EDT
YETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.63 | 7.92 | 7.63 | 7.86 | 7.86 | 0.90% | 65,852 |
| Jun 25, 2026 | 8.13 | 8.15 | 7.65 | 7.79 | 7.79 | -1.27% | 79,944 |
| Jun 24, 2026 | 8.27 | 8.27 | 7.77 | 7.89 | 7.89 | -4.60% | 88,474 |
| Jun 23, 2026 | 8.26 | 8.41 | 8.26 | 8.35 | 8.27 | -3.80% | 45,581 |
| Jun 22, 2026 | 8.76 | 8.80 | 8.65 | 8.68 | 8.60 | 1.64% | 74,862 |
| Jun 18, 2026 | 8.67 | 8.67 | 8.37 | 8.54 | 8.46 | -0.70% | 72,316 |
| Jun 17, 2026 | 8.65 | 8.67 | 8.57 | 8.60 | 8.52 | -0.55% | 35,446 |
| Jun 16, 2026 | 8.76 | 8.78 | 8.69 | 8.74 | 8.57 | 0.01% | 58,785 |
| Jun 15, 2026 | 8.75 | 8.78 | 8.71 | 8.74 | 8.56 | 4.55% | 76,806 |
| Jun 12, 2026 | 8.39 | 8.49 | 8.30 | 8.36 | 8.19 | -0.48% | 54,389 |
| Jun 11, 2026 | 8.22 | 8.45 | 8.20 | 8.40 | 8.23 | 3.19% | 66,165 |
| Jun 10, 2026 | 8.14 | 8.31 | 8.11 | 8.14 | 7.98 | -1.09% | 42,060 |
| Jun 9, 2026 | 8.38 | 8.42 | 8.21 | 8.33 | 8.06 | -1.19% | 66,509 |
| Jun 8, 2026 | 8.42 | 8.49 | 8.36 | 8.43 | 8.16 | 6.84% | 102,902 |
| Jun 5, 2026 | 8.45 | 8.51 | 7.77 | 7.89 | 7.64 | -11.94% | 289,315 |
| Jun 4, 2026 | 8.92 | 9.05 | 8.87 | 8.96 | 8.67 | -1.32% | 107,425 |
| Jun 3, 2026 | 9.46 | 9.55 | 9.08 | 9.08 | 8.79 | -5.65% | 169,376 |
| Jun 2, 2026 | 10.00 | 10.04 | 9.59 | 9.71 | 9.32 | -4.29% | 214,164 |
| Jun 1, 2026 | 10.02 | 10.16 | 9.93 | 10.14 | 9.73 | -0.29% | 88,823 |
| May 29, 2026 | 10.09 | 10.32 | 10.00 | 10.17 | 9.76 | 0.10% | 72,210 |
| May 28, 2026 | 10.05 | 10.24 | 9.95 | 10.16 | 9.75 | -1.26% | 114,253 |
| May 27, 2026 | 10.45 | 10.45 | 10.29 | 10.29 | 9.88 | -1.27% | 71,730 |
| May 26, 2026 | 10.65 | 10.74 | 10.47 | 10.51 | 10.00 | -0.28% | 104,281 |
| May 22, 2026 | 10.90 | 10.90 | 10.44 | 10.54 | 10.03 | -2.41% | 114,515 |
| May 21, 2026 | 10.74 | 10.92 | 10.66 | 10.80 | 10.28 | -0.37% | 110,897 |
| May 20, 2026 | 10.80 | 11.07 | 10.71 | 10.84 | 10.32 | 1.00% | 33,703 |
| May 19, 2026 | 10.95 | 10.95 | 10.72 | 10.82 | 10.22 | 0.28% | 56,483 |
| May 18, 2026 | 11.05 | 11.17 | 10.64 | 10.79 | 10.19 | -4.77% | 130,052 |
| May 15, 2026 | 11.49 | 11.57 | 11.21 | 11.33 | 10.70 | -3.25% | 67,915 |
| May 14, 2026 | 11.51 | 11.74 | 11.41 | 11.71 | 11.06 | 2.54% | 89,213 |
| May 13, 2026 | 11.60 | 11.60 | 11.35 | 11.42 | 10.78 | -2.16% | 82,321 |
| May 12, 2026 | 11.70 | 11.76 | 11.55 | 11.76 | 11.02 | -1.09% | 137,384 |
| May 11, 2026 | 11.89 | 11.93 | 11.76 | 11.89 | 11.14 | 0.76% | 71,727 |
| May 8, 2026 | 11.65 | 11.82 | 11.55 | 11.80 | 11.06 | 0.25% | 123,402 |
| May 7, 2026 | 11.88 | 11.88 | 11.61 | 11.77 | 11.03 | -1.26% | 136,878 |
| May 6, 2026 | 11.97 | 12.04 | 11.89 | 11.92 | 11.17 | -0.45% | 83,752 |
| May 5, 2026 | 12.14 | 12.14 | 12.02 | 12.09 | 11.22 | 0.67% | 89,397 |
| May 4, 2026 | 11.89 | 12.07 | 11.87 | 12.01 | 11.15 | 2.56% | 82,542 |
| May 1, 2026 | 11.82 | 11.90 | 11.71 | 11.71 | 10.87 | 1.04% | 106,911 |
| Apr 30, 2026 | 11.63 | 11.63 | 11.16 | 11.59 | 10.76 | 1.93% | 69,537 |
| Apr 29, 2026 | 11.83 | 11.83 | 11.37 | 11.37 | 10.55 | -3.57% | 82,237 |
| Apr 28, 2026 | 11.73 | 11.90 | 11.68 | 11.90 | 10.94 | 0.42% | 53,330 |
| Apr 27, 2026 | 11.95 | 12.00 | 11.70 | 11.85 | 10.90 | -0.84% | 209,523 |
| Apr 24, 2026 | 11.95 | 11.95 | 11.82 | 11.95 | 10.99 | 1.44% | 124,072 |
| Apr 23, 2026 | 11.97 | 12.01 | 11.72 | 11.78 | 10.83 | -3.99% | 69,017 |
| Apr 22, 2026 | 12.31 | 12.40 | 12.23 | 12.27 | 11.28 | 3.91% | 102,643 |
| Apr 21, 2026 | 12.12 | 12.12 | 11.85 | 11.92 | 10.86 | -0.42% | 117,090 |
| Apr 20, 2026 | 12.20 | 12.20 | 11.80 | 11.97 | 10.90 | -5.08% | 133,826 |
| Apr 17, 2026 | 12.44 | 12.61 | 12.37 | 12.61 | 11.49 | 3.79% | 130,661 |
| Apr 16, 2026 | 12.10 | 12.23 | 11.86 | 12.15 | 11.07 | 0.25% | 133,760 |
| Apr 15, 2026 | 11.91 | 12.23 | 11.91 | 12.12 | 11.04 | 0.53% | 127,992 |
| Apr 14, 2026 | 12.45 | 12.45 | 12.06 | 12.20 | 10.98 | 2.78% | 125,716 |
| Apr 13, 2026 | 11.55 | 11.87 | 11.52 | 11.87 | 10.69 | 0.42% | 102,264 |
| Apr 10, 2026 | 11.72 | 11.87 | 11.72 | 11.82 | 10.64 | 0.17% | 91,351 |
| Apr 9, 2026 | 11.61 | 11.80 | 11.54 | 11.80 | 10.62 | 0.43% | 90,488 |
| Apr 8, 2026 | 11.77 | 11.79 | 11.58 | 11.75 | 10.58 | 3.59% | 60,850 |
| Apr 7, 2026 | 11.36 | 11.48 | 11.23 | 11.48 | 10.21 | -0.09% | 87,928 |
| Apr 6, 2026 | 11.48 | 11.59 | 11.40 | 11.49 | 10.22 | 2.59% | 97,957 |
| Apr 2, 2026 | 10.94 | 11.22 | 10.91 | 11.20 | 9.96 | -1.50% | 53,547 |
| Apr 1, 2026 | 11.30 | 11.39 | 11.27 | 11.37 | 10.11 | 1.01% | 59,379 |
| Mar 31, 2026 | 11.10 | 11.40 | 11.10 | 11.39 | 10.01 | 3.26% | 61,201 |
| Mar 30, 2026 | 11.11 | 11.26 | 10.96 | 11.03 | 9.70 | 2.04% | 61,880 |
| Mar 27, 2026 | 10.88 | 10.97 | 10.55 | 10.81 | 9.50 | -2.08% | 139,908 |
| Mar 26, 2026 | 11.30 | 11.35 | 11.03 | 11.04 | 9.71 | -5.56% | 88,834 |
| Mar 25, 2026 | 11.73 | 11.95 | 11.65 | 11.69 | 10.28 | 1.93% | 27,192 |
| Mar 24, 2026 | 11.70 | 11.79 | 11.52 | 11.60 | 10.08 | -0.60% | 46,698 |
| Mar 23, 2026 | 11.71 | 11.90 | 11.55 | 11.67 | 10.14 | 0.09% | 57,828 |
| Mar 20, 2026 | 11.73 | 11.73 | 11.51 | 11.66 | 10.13 | -0.26% | 124,146 |
| Mar 19, 2026 | 11.62 | 11.69 | 11.42 | 11.69 | 10.16 | -1.43% | 88,914 |
| Mar 18, 2026 | 11.99 | 12.00 | 11.71 | 11.86 | 10.31 | -2.59% | 71,698 |
| Mar 17, 2026 | 12.25 | 12.33 | 12.18 | 12.28 | 10.58 | 0.33% | 202,163 |
| Mar 16, 2026 | 12.01 | 12.24 | 12.01 | 12.24 | 10.55 | 7.18% | 370,938 |
| Mar 13, 2026 | 11.68 | 11.88 | 11.38 | 11.42 | 9.84 | 0.97% | 199,060 |
| Mar 12, 2026 | 11.21 | 11.37 | 11.09 | 11.31 | 9.75 | 0.09% | 119,846 |
| Mar 11, 2026 | 11.11 | 11.30 | 11.03 | 11.30 | 9.74 | 2.58% | 132,505 |
| Mar 10, 2026 | 11.22 | 11.46 | 11.13 | 11.21 | 9.49 | - | 171,482 |
| Mar 9, 2026 | 11.01 | 11.25 | 11.01 | 11.21 | 9.49 | 2.19% | 132,433 |
| Mar 6, 2026 | 10.83 | 10.97 | 10.75 | 10.97 | 9.29 | -0.27% | 103,536 |
| Mar 5, 2026 | 11.00 | 11.00 | 10.88 | 11.00 | 9.32 | 0.92% | 85,450 |
| Mar 4, 2026 | 10.90 | 11.01 | 10.82 | 10.90 | 9.23 | 2.03% | 99,135 |
| Mar 3, 2026 | 10.67 | 10.88 | 10.56 | 10.86 | 9.05 | -1.18% | 94,924 |
| Mar 2, 2026 | 10.59 | 11.00 | 10.56 | 10.99 | 9.16 | 3.68% | 97,749 |
| Feb 27, 2026 | 10.72 | 10.83 | 10.49 | 10.60 | 8.83 | -3.90% | 68,826 |
| Feb 26, 2026 | 11.22 | 11.22 | 10.81 | 11.03 | 9.19 | 0.18% | 47,175 |
| Feb 25, 2026 | 10.66 | 11.07 | 10.66 | 11.01 | 9.17 | 8.20% | 105,614 |
| Feb 24, 2026 | 10.09 | 10.32 | 9.97 | 10.31 | 8.48 | -0.19% | 98,701 |
| Feb 23, 2026 | 10.56 | 10.65 | 10.19 | 10.33 | 8.49 | -4.44% | 171,447 |
| Feb 20, 2026 | 10.74 | 10.83 | 10.58 | 10.81 | 8.89 | 0.56% | 176,952 |
| Feb 19, 2026 | 10.64 | 10.75 | 10.52 | 10.75 | 8.84 | 0.47% | 151,564 |
| Feb 18, 2026 | 10.86 | 11.06 | 10.61 | 10.70 | 8.80 | -2.82% | 118,274 |
| Feb 17, 2026 | 11.02 | 11.18 | 10.83 | 11.16 | 9.05 | -1.67% | 118,821 |
| Feb 13, 2026 | 10.86 | 11.44 | 10.85 | 11.35 | 9.21 | 7.18% | 242,612 |
| Feb 12, 2026 | 10.92 | 10.99 | 10.47 | 10.59 | 8.59 | -1.94% | 247,569 |
| Feb 11, 2026 | 11.00 | 11.05 | 10.51 | 10.80 | 8.76 | -2.98% | 183,415 |
| Feb 10, 2026 | 11.32 | 11.42 | 11.13 | 11.28 | 9.03 | -3.92% | 221,838 |
| Feb 9, 2026 | 11.20 | 11.82 | 11.19 | 11.74 | 9.40 | 2.98% | 129,545 |
| Feb 6, 2026 | 10.74 | 11.56 | 10.74 | 11.40 | 9.13 | 11.11% | 336,871 |
| Feb 5, 2026 | 11.36 | 11.57 | 10.10 | 10.26 | 8.21 | -13.56% | 442,662 |
| Feb 4, 2026 | 12.07 | 12.25 | 11.45 | 11.87 | 9.50 | -6.21% | 294,734 |
| Feb 3, 2026 | 13.09 | 13.09 | 11.82 | 12.82 | 10.13 | -1.42% | 527,645 |