MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
YETH — Roundhill Ether Covered Call Strategy ETF
Cboe BZXRoundhill Ether Covered Call Strategy ETF
$9.08
-0.36(-3.82%)
- O
- 9.33
- H
- 9.38
- L
- 8.95
- V
- 82.14K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$9.08
Period Return-64.31%
Period High$31.78
Period Low$7.63
Avg Daily Volume135.7K
Total Trading Days365
YETH — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $9.33 | $9.38 | $8.95 | $9.08 | $-0.36 | -3.82% | 82,137 | $9.18 | $8.95 $9.38 |
| Oct 7, 2026 | $9.20 | $9.67 | $8.93 | $9.44 | $-0.60 | -5.97% | 289,724 | $9.22 | $8.93 $9.67 |
| Oct 6, 2026 | $9.93 | $10.09 | $9.93 | $10.04 | +$0.01 | +0.10% | 74,809 | $10.02 | $9.93 $10.09 |
| Oct 5, 2026 | $10.06 | $10.07 | $9.96 | $10.03 | +$0.15 | +1.51% | 62,388 | $10.01 | $9.96 $10.07 |
| Oct 2, 2026 | $10.19 | $10.25 | $9.84 | $9.88 | $-0.17 | -1.68% | 33,756 | $10.04 | $9.84 $10.25 |
| Oct 1, 2026 | $9.99 | $10.05 | $9.92 | $10.05 | +$0.17 | +1.71% | 35,132 | $9.98 | $9.92 $10.05 |
| Sep 30, 2026 | $10.07 | $10.08 | $9.88 | $9.88 | $-0.17 | -1.68% | 37,993 | $9.99 | $9.88 $10.08 |
| Sep 29, 2026 | $10.12 | $10.16 | $9.96 | $10.05 | +$0.09 | +0.85% | 57,611 | $10.01 | $9.96 $10.16 |
| Sep 28, 2026 | $9.98 | $10.09 | $9.92 | $9.97 | $-0.15 | -1.43% | 38,164 | $10.00 | $9.92 $10.09 |
| Sep 25, 2026 | $10.01 | $10.11 | $9.96 | $10.11 | +$0.10 | +0.98% | 16,515 | $10.03 | $9.96 $10.11 |
| Sep 24, 2026 | $9.86 | $10.05 | $9.86 | $10.01 | $-0.01 | -0.08% | 28,800 | $9.96 | $9.86 $10.05 |
| Sep 23, 2026 | $10.06 | $10.07 | $9.85 | $10.02 | $-0.17 | -1.67% | 205,442 | $9.93 | $9.85 $10.07 |
| Sep 22, 2026 | $10.10 | $10.27 | $10.10 | $10.19 | +$0.10 | +0.99% | 59,236 | $10.17 | $10.10 $10.27 |
| Sep 21, 2026 | $10.10 | $10.18 | $10.03 | $10.09 | +$0.24 | +2.44% | 77,388 | $10.09 | $10.03 $10.18 |
| Sep 18, 2026 | $9.37 | $9.86 | $9.33 | $9.85 | +$0.71 | +7.76% | 69,356 | $9.59 | $9.33 $9.86 |
| Sep 17, 2026 | $9.15 | $9.22 | $9.05 | $9.14 | +$0.17 | +1.90% | 45,453 | $9.16 | $9.05 $9.22 |
| Sep 16, 2026 | $8.90 | $9.00 | $8.84 | $8.97 | $-0.09 | -0.99% | 39,923 | $8.91 | $8.84 $9.00 |
| Sep 15, 2026 | $9.38 | $9.38 | $8.84 | $9.06 | $-0.40 | -4.23% | 54,373 | $9.10 | $8.84 $9.38 |
| Sep 14, 2026 | $9.33 | $9.51 | $9.33 | $9.46 | +$0.04 | +0.42% | 53,372 | $9.41 | $9.33 $9.51 |
| Sep 11, 2026 | $9.29 | $9.76 | $9.29 | $9.42 | +$0.25 | +2.73% | 88,447 | $9.61 | $9.29 $9.76 |
| Sep 10, 2026 | $9.07 | $9.22 | $9.03 | $9.17 | $-0.02 | -0.22% | 80,088 | $9.10 | $9.03 $9.22 |
| Sep 9, 2026 | $9.29 | $9.33 | $9.19 | $9.19 | $-0.06 | -0.59% | 52,561 | $9.26 | $9.19 $9.33 |
| Sep 8, 2026 | $9.20 | $9.33 | $9.13 | $9.25 | +$0.08 | +0.82% | 57,783 | $9.26 | $9.13 $9.33 |
| Sep 4, 2026 | $9.25 | $9.25 | $9.12 | $9.17 | $-0.19 | -2.03% | 22,700 | $9.17 | $9.12 $9.25 |
| Sep 3, 2026 | $9.03 | $9.39 | $9.03 | $9.36 | +$0.41 | +4.58% | 55,000 | $9.25 | $9.03 $9.39 |
| Sep 2, 2026 | $8.94 | $8.99 | $8.90 | $8.95 | $-0.15 | -1.65% | 22,601 | $8.92 | $8.90 $8.99 |
| Sep 1, 2026 | $9.16 | $9.24 | $9.00 | $9.10 | $-0.17 | -1.83% | 32,878 | $9.17 | $9.00 $9.24 |
| Aug 31, 2026 | $9.19 | $9.31 | $9.14 | $9.27 | +$0.12 | +1.31% | 91,898 | $9.22 | $9.14 $9.31 |
| Aug 28, 2026 | $9.35 | $9.45 | $9.09 | $9.15 | $-0.21 | -2.24% | 33,380 | $9.24 | $9.09 $9.45 |
| Aug 27, 2026 | $9.35 | $9.48 | $9.32 | $9.36 | +$0.11 | +1.19% | 58,772 | $9.39 | $9.32 $9.48 |