Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
11.90
+0.05 (0.42%)
Apr 28, 2026, 4:00 PM EDT - Market closed
YETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.73 | 11.90 | 11.68 | 11.83 | 11.83 | -0.17% | 3,081 |
| Apr 27, 2026 | 12.08 | 12.08 | 11.71 | 11.85 | 11.85 | -0.84% | 29,783 |
| Apr 24, 2026 | 11.95 | 11.95 | 11.84 | 11.95 | 11.95 | 1.44% | 8,039 |
| Apr 23, 2026 | 11.96 | 12.01 | 11.73 | 11.78 | 11.78 | -3.99% | 9,413 |
| Apr 22, 2026 | 12.31 | 12.40 | 12.23 | 12.27 | 12.27 | 2.94% | 102,643 |
| Apr 21, 2026 | 12.12 | 12.12 | 11.85 | 11.92 | 11.81 | -0.42% | 117,090 |
| Apr 20, 2026 | 12.20 | 12.20 | 11.80 | 11.97 | 11.86 | -5.08% | 133,826 |
| Apr 17, 2026 | 12.44 | 12.61 | 12.37 | 12.61 | 12.49 | 3.79% | 130,661 |
| Apr 16, 2026 | 12.10 | 12.23 | 11.86 | 12.15 | 12.04 | 0.25% | 133,760 |
| Apr 15, 2026 | 11.91 | 12.23 | 11.91 | 12.12 | 12.01 | -0.66% | 127,992 |
| Apr 14, 2026 | 12.45 | 12.45 | 12.06 | 12.20 | 11.94 | 2.78% | 125,716 |
| Apr 13, 2026 | 11.55 | 11.87 | 11.52 | 11.87 | 11.62 | 0.42% | 102,264 |
| Apr 10, 2026 | 11.72 | 11.87 | 11.72 | 11.82 | 11.57 | 0.17% | 91,351 |
| Apr 9, 2026 | 11.61 | 11.80 | 11.54 | 11.80 | 11.55 | 0.43% | 90,488 |
| Apr 8, 2026 | 11.77 | 11.79 | 11.58 | 11.75 | 11.50 | 2.35% | 60,850 |
| Apr 7, 2026 | 11.36 | 11.48 | 11.23 | 11.48 | 11.11 | -0.09% | 87,928 |
| Apr 6, 2026 | 11.48 | 11.59 | 11.40 | 11.49 | 11.11 | 2.59% | 97,957 |
| Apr 2, 2026 | 10.94 | 11.22 | 10.91 | 11.20 | 10.83 | -1.50% | 53,547 |
| Apr 1, 2026 | 11.30 | 11.39 | 11.27 | 11.37 | 11.00 | -0.17% | 59,379 |
| Mar 31, 2026 | 11.10 | 11.40 | 11.10 | 11.39 | 10.89 | 3.26% | 61,201 |
| Mar 30, 2026 | 11.11 | 11.26 | 10.96 | 11.03 | 10.54 | 2.04% | 61,880 |
| Mar 27, 2026 | 10.88 | 10.97 | 10.55 | 10.81 | 10.33 | -2.08% | 139,908 |
| Mar 26, 2026 | 11.30 | 11.35 | 11.03 | 11.04 | 10.55 | -5.56% | 88,834 |
| Mar 25, 2026 | 11.73 | 11.95 | 11.65 | 11.69 | 11.18 | 0.78% | 27,192 |
| Mar 24, 2026 | 11.70 | 11.79 | 11.52 | 11.60 | 10.96 | -0.60% | 46,698 |
| Mar 23, 2026 | 11.71 | 11.90 | 11.55 | 11.67 | 11.03 | 0.09% | 57,828 |
| Mar 20, 2026 | 11.73 | 11.73 | 11.51 | 11.66 | 11.02 | -0.26% | 124,146 |
| Mar 19, 2026 | 11.62 | 11.69 | 11.42 | 11.69 | 11.05 | -1.43% | 88,914 |
| Mar 18, 2026 | 11.99 | 12.00 | 11.71 | 11.86 | 11.21 | -3.42% | 71,698 |
| Mar 17, 2026 | 12.25 | 12.33 | 12.18 | 12.28 | 11.51 | 0.33% | 202,163 |
| Mar 16, 2026 | 12.01 | 12.24 | 12.01 | 12.24 | 11.47 | 7.18% | 370,938 |
| Mar 13, 2026 | 11.68 | 11.88 | 11.38 | 11.42 | 10.70 | 0.97% | 199,060 |
| Mar 12, 2026 | 11.21 | 11.37 | 11.09 | 11.31 | 10.60 | 0.09% | 119,846 |
| Mar 11, 2026 | 11.11 | 11.30 | 11.03 | 11.30 | 10.59 | 0.80% | 132,505 |
| Mar 10, 2026 | 11.22 | 11.46 | 11.13 | 11.21 | 10.32 | - | 171,482 |
| Mar 9, 2026 | 11.01 | 11.25 | 11.01 | 11.21 | 10.32 | 2.19% | 132,433 |
| Mar 6, 2026 | 10.83 | 10.97 | 10.75 | 10.97 | 10.10 | -0.27% | 103,536 |
| Mar 5, 2026 | 11.00 | 11.00 | 10.88 | 11.00 | 10.13 | 0.92% | 85,450 |
| Mar 4, 2026 | 10.90 | 11.01 | 10.82 | 10.90 | 10.04 | 0.37% | 99,135 |
| Mar 3, 2026 | 10.67 | 10.88 | 10.56 | 10.86 | 9.84 | -1.18% | 94,924 |
| Mar 2, 2026 | 10.59 | 11.00 | 10.56 | 10.99 | 9.96 | 3.68% | 97,749 |
| Feb 27, 2026 | 10.72 | 10.83 | 10.49 | 10.60 | 9.60 | -3.90% | 68,826 |
| Feb 26, 2026 | 11.22 | 11.22 | 10.81 | 11.03 | 9.99 | 0.18% | 47,175 |
| Feb 25, 2026 | 10.66 | 11.07 | 10.66 | 11.01 | 9.97 | 6.79% | 105,614 |
| Feb 24, 2026 | 10.09 | 10.32 | 9.97 | 10.31 | 9.22 | -0.19% | 98,701 |
| Feb 23, 2026 | 10.56 | 10.65 | 10.19 | 10.33 | 9.24 | -4.44% | 171,447 |
| Feb 20, 2026 | 10.74 | 10.83 | 10.58 | 10.81 | 9.66 | 0.56% | 176,952 |
| Feb 19, 2026 | 10.64 | 10.75 | 10.52 | 10.75 | 9.61 | 0.47% | 151,564 |
| Feb 18, 2026 | 10.86 | 11.06 | 10.61 | 10.70 | 9.57 | -4.12% | 118,274 |
| Feb 17, 2026 | 11.02 | 11.18 | 10.83 | 11.16 | 9.84 | -1.67% | 118,821 |
| Feb 13, 2026 | 10.86 | 11.44 | 10.85 | 11.35 | 10.01 | 7.18% | 242,612 |
| Feb 12, 2026 | 10.92 | 10.99 | 10.47 | 10.59 | 9.34 | -1.94% | 247,569 |
| Feb 11, 2026 | 11.00 | 11.05 | 10.51 | 10.80 | 9.53 | -4.26% | 183,415 |
| Feb 10, 2026 | 11.32 | 11.42 | 11.13 | 11.28 | 9.82 | -3.92% | 221,838 |
| Feb 9, 2026 | 11.20 | 11.82 | 11.19 | 11.74 | 10.22 | 2.98% | 129,545 |
| Feb 6, 2026 | 10.74 | 11.56 | 10.74 | 11.40 | 9.92 | 11.11% | 336,871 |
| Feb 5, 2026 | 11.36 | 11.57 | 10.10 | 10.26 | 8.93 | -13.56% | 442,662 |
| Feb 4, 2026 | 12.07 | 12.25 | 11.45 | 11.87 | 10.33 | -7.41% | 294,734 |
| Feb 3, 2026 | 13.09 | 13.09 | 11.82 | 12.82 | 11.02 | -1.42% | 527,645 |
| Feb 2, 2026 | 13.30 | 13.36 | 12.93 | 13.01 | 11.18 | -12.66% | 411,186 |
| Jan 30, 2026 | 15.49 | 15.49 | 14.60 | 14.89 | 12.80 | -4.24% | 194,549 |
| Jan 29, 2026 | 16.28 | 16.28 | 15.21 | 15.55 | 13.36 | -6.27% | 268,860 |
| Jan 28, 2026 | 16.54 | 16.59 | 16.36 | 16.59 | 14.26 | -0.66% | 72,357 |
| Jan 27, 2026 | 16.34 | 16.82 | 16.28 | 16.70 | 14.14 | 2.58% | 127,026 |
| Jan 26, 2026 | 16.16 | 16.41 | 16.08 | 16.28 | 13.79 | -0.73% | 101,563 |
| Jan 23, 2026 | 16.35 | 16.71 | 16.03 | 16.40 | 13.89 | 0.61% | 149,530 |
| Jan 22, 2026 | 16.54 | 16.66 | 16.15 | 16.30 | 13.80 | -3.04% | 130,442 |
| Jan 21, 2026 | 16.47 | 16.95 | 15.92 | 16.81 | 14.23 | -1.00% | 147,149 |
| Jan 20, 2026 | 17.65 | 17.65 | 16.74 | 16.98 | 14.16 | -7.21% | 379,422 |
| Jan 16, 2026 | 18.55 | 18.55 | 18.18 | 18.30 | 15.26 | -1.35% | 103,096 |
| Jan 15, 2026 | 18.58 | 18.60 | 18.43 | 18.55 | 15.47 | 0.71% | 101,570 |
| Jan 14, 2026 | 18.55 | 18.61 | 18.40 | 18.42 | 15.36 | -0.65% | 140,474 |
| Jan 13, 2026 | 18.45 | 18.60 | 18.33 | 18.54 | 15.24 | 2.09% | 114,514 |
| Jan 12, 2026 | 17.94 | 18.30 | 17.94 | 18.16 | 14.93 | 0.55% | 101,336 |
| Jan 9, 2026 | 18.02 | 18.35 | 17.89 | 18.06 | 14.85 | -0.82% | 75,692 |
| Jan 8, 2026 | 18.12 | 18.30 | 17.81 | 18.21 | 14.97 | -0.65% | 101,185 |
| Jan 7, 2026 | 18.56 | 18.58 | 18.21 | 18.33 | 15.07 | -2.66% | 98,735 |
| Jan 6, 2026 | 18.99 | 18.99 | 18.60 | 18.83 | 15.33 | 0.43% | 180,818 |
| Jan 5, 2026 | 18.30 | 18.80 | 18.30 | 18.75 | 15.27 | 3.02% | 85,324 |
| Jan 2, 2026 | 17.86 | 18.24 | 17.85 | 18.20 | 14.82 | 3.94% | 105,695 |
| Dec 31, 2025 | 17.62 | 17.70 | 17.44 | 17.51 | 14.26 | -1.07% | 120,663 |
| Dec 30, 2025 | 17.74 | 17.82 | 17.58 | 17.70 | 14.27 | 0.74% | 130,157 |
| Dec 29, 2025 | 17.49 | 17.63 | 17.35 | 17.57 | 14.16 | 1.68% | 153,898 |
| Dec 26, 2025 | 17.59 | 17.71 | 17.19 | 17.28 | 13.93 | -1.03% | 173,436 |
| Dec 24, 2025 | 17.25 | 17.49 | 17.15 | 17.46 | 14.08 | 0.06% | 50,947 |
| Dec 23, 2025 | 17.32 | 17.45 | 17.00 | 17.45 | 13.90 | -0.23% | 112,198 |
| Dec 22, 2025 | 17.79 | 17.81 | 17.29 | 17.49 | 13.94 | -0.06% | 120,200 |
| Dec 19, 2025 | 17.16 | 17.50 | 17.07 | 17.50 | 13.94 | 6.84% | 109,283 |
| Dec 18, 2025 | 17.21 | 17.50 | 16.22 | 16.38 | 13.05 | -0.97% | 106,939 |
| Dec 17, 2025 | 17.23 | 17.67 | 16.31 | 16.54 | 13.18 | -4.17% | 127,467 |
| Dec 16, 2025 | 17.21 | 17.57 | 17.21 | 17.26 | 13.60 | 0.35% | 146,926 |
| Dec 15, 2025 | 18.17 | 18.35 | 17.12 | 17.20 | 13.55 | -4.50% | 131,147 |
| Dec 12, 2025 | 18.81 | 18.84 | 17.81 | 18.01 | 14.19 | -3.90% | 61,230 |
| Dec 11, 2025 | 18.48 | 18.74 | 18.30 | 18.74 | 14.76 | -0.74% | 143,271 |
| Dec 10, 2025 | 19.07 | 19.07 | 18.65 | 18.88 | 14.87 | -0.47% | 96,463 |
| Dec 9, 2025 | 18.12 | 19.09 | 18.08 | 18.97 | 14.79 | 4.69% | 116,682 |
| Dec 8, 2025 | 18.13 | 18.37 | 17.99 | 18.12 | 14.13 | 1.97% | 108,737 |
| Dec 5, 2025 | 18.12 | 18.30 | 17.50 | 17.77 | 13.86 | -2.95% | 146,840 |
| Dec 4, 2025 | 18.35 | 18.44 | 17.84 | 18.31 | 14.28 | 1.72% | 86,623 |
| Dec 3, 2025 | 17.79 | 18.10 | 17.67 | 18.00 | 14.04 | 2.21% | 113,265 |