Roundhill Investments - E... (YETH)
CBOE: YETH
· Real-Time Price · USD
28.47
0.11 (0.39%)
At close: Sep 09, 2025, 3:00 PM
YETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 28.48 | 28.64 | 28.15 | 28.50 | 28.50 | 0.49% | 311,452 |
| Sep 8, 2025 | 28.53 | 28.76 | 28.16 | 28.36 | 28.36 | -0.21% | 234,609 |
| Sep 5, 2025 | 28.74 | 29.03 | 27.70 | 28.42 | 28.42 | 1.68% | 206,700 |
| Sep 4, 2025 | 28.63 | 28.74 | 27.74 | 27.95 | 27.95 | -4.44% | 333,713 |
| Sep 3, 2025 | 28.69 | 29.25 | 28.51 | 29.25 | 29.25 | 2.09% | 183,500 |
| Sep 2, 2025 | 28.97 | 29.22 | 28.65 | 28.65 | 28.13 | -0.69% | 354,068 |
| Aug 29, 2025 | 28.99 | 29.18 | 28.28 | 28.85 | 28.33 | -1.80% | 225,700 |
| Aug 28, 2025 | 30.44 | 30.47 | 29.38 | 29.38 | 28.85 | -3.70% | 206,655 |
| Aug 27, 2025 | 30.09 | 30.51 | 29.50 | 30.51 | 29.96 | -0.26% | 174,590 |
| Aug 26, 2025 | 29.75 | 30.59 | 29.45 | 30.59 | 29.66 | 3.31% | 296,900 |
| Aug 25, 2025 | 31.13 | 31.46 | 29.33 | 29.61 | 28.71 | -6.83% | 567,200 |
| Aug 22, 2025 | 28.50 | 31.78 | 28.32 | 31.78 | 30.81 | 13.06% | 196,800 |
| Aug 21, 2025 | 28.57 | 28.79 | 28.08 | 28.11 | 27.25 | -2.77% | 114,862 |
| Aug 20, 2025 | 27.89 | 28.97 | 27.43 | 28.91 | 28.03 | 2.55% | 173,911 |
| Aug 19, 2025 | 28.97 | 29.15 | 27.83 | 28.19 | 26.91 | -3.16% | 267,510 |
| Aug 18, 2025 | 28.85 | 29.29 | 28.45 | 29.11 | 27.79 | 0.17% | 172,989 |
| Aug 15, 2025 | 29.00 | 29.26 | 28.70 | 29.06 | 27.74 | 0.14% | 151,800 |
| Aug 14, 2025 | 28.55 | 29.02 | 28.55 | 29.02 | 27.70 | 0.24% | 198,426 |
| Aug 13, 2025 | 29.23 | 29.25 | 28.65 | 28.95 | 27.63 | -0.69% | 208,207 |
| Aug 12, 2025 | 29.00 | 29.20 | 28.74 | 29.15 | 27.59 | 1.29% | 237,167 |