Roundhill Investments - E... (YETH)
CBOE: YETH
· Real-Time Price · USD
27.23
-0.05 (-0.18%)
At close: Oct 03, 2025, 2:18 PM
YETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 27.25 | 27.31 | 27.02 | 27.28 | 27.28 | 1.37% | 256,494 |
| Oct 1, 2025 | 26.80 | 27.11 | 26.66 | 26.91 | 26.91 | 0.90% | 190,603 |
| Sep 30, 2025 | 26.69 | 26.81 | 26.30 | 26.67 | 26.29 | 0.38% | 236,329 |
| Sep 29, 2025 | 26.62 | 26.84 | 26.25 | 26.57 | 26.19 | 2.23% | 247,916 |
| Sep 26, 2025 | 24.90 | 25.99 | 24.65 | 25.99 | 25.62 | 5.74% | 232,200 |
| Sep 25, 2025 | 25.90 | 25.92 | 24.20 | 24.58 | 24.23 | -7.25% | 415,723 |
| Sep 24, 2025 | 27.09 | 27.09 | 26.48 | 26.50 | 26.12 | -3.11% | 268,000 |
| Sep 23, 2025 | 27.12 | 27.52 | 27.08 | 27.35 | 26.57 | 2.43% | 317,700 |
| Sep 22, 2025 | 27.74 | 27.74 | 26.70 | 26.70 | 25.94 | -7.48% | 743,061 |
| Sep 19, 2025 | 29.15 | 29.35 | 28.55 | 28.86 | 28.04 | -1.64% | 317,100 |
| Sep 18, 2025 | 29.36 | 29.69 | 29.16 | 29.34 | 28.50 | 1.21% | 256,700 |
| Sep 17, 2025 | 28.91 | 28.99 | 28.35 | 28.99 | 28.16 | -0.89% | 327,544 |
| Sep 16, 2025 | 29.38 | 29.40 | 28.72 | 29.25 | 28.03 | 0.14% | 446,000 |
| Sep 15, 2025 | 29.47 | 29.66 | 29.00 | 29.21 | 28.00 | -3.31% | 433,800 |
| Sep 12, 2025 | 29.00 | 30.21 | 29.00 | 30.21 | 28.95 | 4.61% | 340,000 |
| Sep 11, 2025 | 28.65 | 28.88 | 28.39 | 28.88 | 27.68 | 2.59% | 193,000 |
| Sep 10, 2025 | 28.50 | 28.63 | 27.85 | 28.15 | 26.98 | -1.23% | 297,475 |
| Sep 9, 2025 | 28.48 | 28.64 | 28.15 | 28.50 | 26.89 | 0.49% | 313,518 |
| Sep 8, 2025 | 28.53 | 28.76 | 28.16 | 28.36 | 26.76 | -0.21% | 234,609 |
| Sep 5, 2025 | 28.74 | 29.03 | 27.70 | 28.42 | 26.81 | 1.68% | 206,700 |
Page 1 of 14