Roundhill Ether Covered C... (YETH)
24.34
-0.45 (-1.82%)
At close: Apr 15, 2025, 3:00 PM
Roundhill Ether Covered Call Strategy ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 24.44 | 24.44 | 24.79 | 24.79 | 4.64% | 14,779 |
| Apr 11, 2025 | 23.53 | 23.53 | 23.81 | 23.81 | 23.14 | 23.14 | 23.69 | 23.69 | 3.72% | 12,000 |
| Apr 10, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 22.30 | 22.30 | 22.84 | 22.84 | -6.43% | 20,919 |
| Apr 9, 2025 | 21.75 | 21.75 | 24.95 | 24.95 | 21.52 | 21.52 | 24.41 | 24.41 | 10.25% | 33,852 |
| Apr 8, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 21.72 | 21.72 | 22.14 | 22.14 | -3.61% | 34,833 |
| Apr 7, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 22.07 | 22.07 | 22.97 | 22.97 | -13.78% | 41,900 |
| Apr 4, 2025 | 26.09 | 26.09 | 27.08 | 27.08 | 26.09 | 26.09 | 26.64 | 26.64 | 0.60% | 23,400 |
| Apr 3, 2025 | 26.47 | 26.47 | 27.19 | 27.19 | 26.20 | 26.20 | 26.48 | 26.48 | -4.47% | 23,944 |
| Apr 2, 2025 | 27.00 | 27.00 | 28.14 | 28.14 | 27.00 | 27.00 | 27.72 | 27.72 | -0.22% | 39,189 |
| Apr 1, 2025 | 27.02 | 27.02 | 27.91 | 27.91 | 27.02 | 27.02 | 27.78 | 27.78 | 4.83% | 50,378 |
| Mar 31, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 26.48 | 26.48 | 26.50 | 26.50 | -2.54% | 55,117 |
| Mar 28, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 27.19 | 27.19 | 27.19 | 27.19 | -10.82% | 34,804 |
| Mar 27, 2025 | 30.36 | 28.86 | 30.56 | 29.05 | 30.22 | 28.72 | 30.49 | 28.98 | 0.30% | 55,100 |
| Mar 26, 2025 | 31.00 | 29.46 | 31.01 | 29.47 | 30.24 | 28.74 | 30.40 | 28.89 | -1.62% | 31,458 |
| Mar 25, 2025 | 32.00 | 30.41 | 32.00 | 30.41 | 30.46 | 28.94 | 30.90 | 29.36 | -0.16% | 30,000 |
| Mar 24, 2025 | 31.53 | 29.96 | 31.53 | 29.96 | 30.17 | 28.67 | 30.95 | 29.41 | 2.72% | 30,608 |
| Mar 21, 2025 | 29.98 | 28.50 | 30.27 | 28.77 | 29.59 | 28.13 | 30.13 | 28.64 | -0.63% | 16,211 |
| Mar 20, 2025 | 30.78 | 29.25 | 30.78 | 29.25 | 29.92 | 28.43 | 30.32 | 28.81 | -2.54% | 19,958 |
| Mar 19, 2025 | 30.17 | 28.67 | 31.31 | 29.75 | 30.17 | 28.67 | 31.11 | 29.56 | 6.25% | 17,135 |
| Mar 18, 2025 | 29.50 | 28.04 | 29.53 | 28.07 | 28.88 | 27.45 | 29.28 | 27.83 | -1.94% | 14,330 |
| Mar 17, 2025 | 29.52 | 28.06 | 30.01 | 28.52 | 29.00 | 27.56 | 29.86 | 28.38 | 0.30% | 31,035 |
| Mar 14, 2025 | 29.04 | 27.60 | 29.83 | 28.35 | 29.04 | 27.60 | 29.77 | 28.29 | 4.49% | 14,000 |
| Mar 13, 2025 | 28.69 | 27.26 | 29.04 | 27.59 | 28.18 | 26.78 | 28.49 | 27.07 | -1.11% | 22,526 |
| Mar 12, 2025 | 29.64 | 28.17 | 29.64 | 28.17 | 28.33 | 26.92 | 28.81 | 27.38 | -2.24% | 15,530 |
| Mar 11, 2025 | 28.69 | 27.27 | 29.70 | 28.23 | 28.11 | 26.72 | 29.47 | 28.01 | 2.75% | 31,600 |
| Mar 10, 2025 | 32.51 | 30.90 | 32.51 | 30.90 | 27.89 | 26.51 | 28.68 | 27.26 | -13.38% | 66,681 |
| Mar 7, 2025 | 33.35 | 31.70 | 33.80 | 32.13 | 32.70 | 31.08 | 33.11 | 31.47 | -1.16% | 19,414 |
| Mar 6, 2025 | 33.58 | 31.92 | 33.80 | 32.13 | 32.87 | 31.24 | 33.50 | 31.84 | -1.21% | 14,110 |
| Mar 5, 2025 | 33.55 | 31.89 | 33.91 | 32.23 | 32.60 | 30.98 | 33.91 | 32.23 | 4.27% | 15,425 |
| Mar 4, 2025 | 31.60 | 30.03 | 33.05 | 31.40 | 30.30 | 28.79 | 32.52 | 30.90 | 2.81% | 33,220 |
| Mar 3, 2025 | 34.87 | 33.14 | 34.87 | 33.14 | 31.52 | 29.96 | 31.63 | 30.06 | -4.44% | 74,193 |
| Feb 28, 2025 | 32.32 | 30.72 | 33.53 | 31.87 | 32.15 | 30.56 | 33.10 | 31.46 | -0.99% | 70,401 |
| Feb 27, 2025 | 35.00 | 33.26 | 35.23 | 33.48 | 33.43 | 31.77 | 33.43 | 31.77 | -9.84% | 44,938 |
| Feb 26, 2025 | 37.41 | 33.74 | 38.58 | 34.79 | 36.18 | 32.63 | 37.08 | 33.44 | -3.06% | 150,410 |
| Feb 25, 2025 | 38.30 | 34.54 | 39.03 | 35.19 | 37.00 | 33.36 | 38.25 | 34.49 | -6.09% | 53,700 |
| Feb 24, 2025 | 40.73 | 36.73 | 40.97 | 36.95 | 40.01 | 36.08 | 40.73 | 36.73 | -0.42% | 47,600 |
| Feb 21, 2025 | 42.95 | 38.73 | 43.55 | 39.27 | 40.53 | 36.55 | 40.90 | 36.88 | -3.29% | 67,398 |
| Feb 20, 2025 | 42.75 | 38.55 | 42.82 | 38.62 | 41.65 | 37.56 | 42.29 | 38.14 | -0.31% | 32,319 |
| Feb 19, 2025 | 42.05 | 37.92 | 42.42 | 38.25 | 41.53 | 37.45 | 42.42 | 38.25 | 2.36% | 26,163 |
| Feb 18, 2025 | 42.07 | 37.94 | 42.49 | 38.32 | 41.00 | 36.97 | 41.44 | 37.37 | -0.72% | 59,642 |
| Feb 14, 2025 | 41.42 | 37.35 | 42.69 | 38.50 | 41.20 | 37.15 | 41.74 | 37.64 | 4.12% | 28,503 |
| Feb 13, 2025 | 40.00 | 36.07 | 40.77 | 36.76 | 40.00 | 36.07 | 40.09 | 36.15 | -1.55% | 19,331 |
| Feb 12, 2025 | 39.30 | 35.44 | 41.20 | 37.15 | 39.10 | 35.26 | 40.72 | 36.72 | 2.08% | 21,341 |
| Feb 11, 2025 | 40.86 | 36.84 | 40.96 | 36.93 | 39.55 | 35.66 | 39.89 | 35.97 | -2.47% | 32,700 |
| Feb 10, 2025 | 41.00 | 36.97 | 41.19 | 37.14 | 40.20 | 36.25 | 40.90 | 36.88 | 2.84% | 23,906 |
| Feb 7, 2025 | 42.47 | 38.29 | 42.47 | 38.29 | 39.55 | 35.66 | 39.77 | 35.86 | -3.91% | 30,757 |
| Feb 6, 2025 | 42.52 | 38.35 | 43.05 | 38.83 | 40.18 | 36.24 | 41.39 | 37.33 | -0.86% | 58,151 |
| Feb 5, 2025 | 42.35 | 38.19 | 43.51 | 39.24 | 41.25 | 37.20 | 41.75 | 37.65 | -2.43% | 84,737 |
| Feb 4, 2025 | 42.90 | 38.69 | 43.75 | 39.46 | 42.04 | 37.91 | 42.79 | 38.59 | -0.26% | 61,684 |
| Feb 3, 2025 | 47.05 | 42.43 | 47.95 | 43.24 | 42.65 | 38.46 | 42.90 | 38.69 | -13.33% | 145,700 |