Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Roundhill ETF Trust Roundhill Ether Covered Call Strategy ETF (NY: YETH )

53.63 +0.13 (+0.24%)
Streaming Delayed Price Updated: 3:25 PM EST, Dec 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 54.66 54.66 52.00 53.50 8,053 -2.40(-4.29%)
Dec 24, 2024 54.14 55.90 52.95 55.90 9,724 +3.22(+6.11%)
Dec 23, 2024 53.14 53.73 52.14 52.68 14,523 -2.32(-4.22%)
Dec 20, 2024 53.00 55.35 53.00 55.00 6,892 +0.44(+0.80%)
Dec 19, 2024 56.65 57.55 52.85 54.56 9,894 -2.33(-4.10%)
Dec 18, 2024 57.82 59.12 56.89 56.89 6,898 -2.16(-3.65%)
Dec 17, 2024 59.50 59.50 59.00 59.05 4,455 -0.09(-0.16%)
Dec 16, 2024 57.33 59.17 57.33 59.14 14,355 +0.96(+1.65%)
Dec 13, 2024 58.69 58.69 57.50 58.18 5,905 +0.68(+1.18%)
Dec 12, 2024 58.38 58.41 57.50 57.50 7,626 +0.39(+0.69%)
Dec 11, 2024 56.77 57.69 56.14 57.11 5,738 +1.96(+3.55%)
Dec 10, 2024 56.48 56.48 54.70 55.15 8,391 -1.62(-2.85%)
Dec 09, 2024 58.00 58.15 56.59 56.77 9,940 -1.31(-2.26%)
Dec 06, 2024 57.73 58.35 57.73 58.08 13,177 +0.35(+0.60%)
Dec 05, 2024 58.25 58.36 57.15 57.73 17,127 +0.96(+1.69%)
Dec 04, 2024 54.30 57.01 54.30 56.77 24,671 +2.68(+4.96%)
Dec 03, 2024 53.80 54.48 53.72 54.09 4,546 -0.46(-0.85%)
Dec 02, 2024 53.62 55.64 53.62 54.55 7,442 +0.84(+1.57%)
Nov 29, 2024 52.34 53.83 48.69 53.71 12,338 -0.09(-0.17%)
Nov 27, 2024 52.61 54.51 51.42 53.80 25,474 +2.43(+4.73%)
Nov 26, 2024 54.00 54.00 50.86 51.37 25,879 -1.13(-2.15%)
Nov 25, 2024 51.84 53.28 51.50 52.50 24,366 +1.61(+3.16%)
Nov 22, 2024 51.81 51.81 50.58 50.89 16,543 -0.52(-1.02%)
Nov 21, 2024 50.50 52.13 50.50 51.41 8,673 +2.60(+5.32%)
Nov 20, 2024 48.87 49.63 48.81 48.81 7,976 -0.60(-1.22%)
Nov 19, 2024 49.43 49.63 49.40 49.42 11,975 +0.26(+0.54%)
Nov 18, 2024 48.77 50.20 48.09 49.15 17,342 +0.38(+0.77%)
Nov 15, 2024 48.43 49.05 47.54 48.77 10,288 -0.16(-0.33%)
Nov 14, 2024 49.98 49.98 48.94 48.94 4,659 -0.07(-0.15%)
Nov 13, 2024 50.37 50.37 48.82 49.01 6,736 -0.77(-1.55%)
Nov 12, 2024 50.85 50.98 49.78 49.78 6,967 -1.37(-2.67%)
Nov 11, 2024 51.13 51.34 50.37 51.15 18,492 +1.14(+2.28%)
Nov 08, 2024 49.66 50.52 49.66 50.01 3,960 -0.07(-0.15%)
Nov 07, 2024 49.38 50.13 48.45 50.08 8,674 +1.55(+3.19%)
Nov 06, 2024 44.56 48.53 44.56 48.53 10,982 +3.78(+8.44%)
Nov 05, 2024 45.58 45.77 44.66 44.76 8,012 +0.15(+0.33%)
Nov 04, 2024 45.53 45.53 44.36 44.61 11,906 -1.41(-3.06%)
Nov 01, 2024 46.45 46.71 45.54 46.02 10,986 -0.04(-0.09%)
Oct 31, 2024 46.60 47.42 45.42 46.06 17,274 -1.66(-3.48%)
Oct 30, 2024 47.71 48.45 47.24 47.72 25,923 -0.01(-0.02%)
Oct 29, 2024 47.66 48.17 46.34 47.73 43,771 +1.36(+2.93%)
Oct 28, 2024 46.72 46.72 45.54 46.37 16,092 +1.18(+2.60%)
Oct 25, 2024 46.18 46.38 45.19 45.19 22,488 -0.99(-2.14%)
Oct 24, 2024 46.23 47.20 45.92 46.18 6,990 +0.32(+0.70%)
Oct 23, 2024 46.99 46.99 45.63 45.86 8,572 -1.39(-2.93%)
Oct 22, 2024 47.47 47.47 47.16 47.24 7,424 -0.41(-0.86%)
Oct 21, 2024 48.09 48.09 47.22 47.65 7,350 +0.34(+0.71%)
Oct 18, 2024 47.40 49.14 46.94 47.32 6,827 -0.07(-0.16%)
Oct 17, 2024 49.14 49.14 46.50 47.39 2,111 -0.36(-0.76%)
Oct 16, 2024 47.11 47.76 46.54 47.76 4,632 +0.84(+1.78%)
Oct 15, 2024 47.35 47.58 46.62 46.92 8,496 -0.44(-0.94%)
Oct 14, 2024 46.41 47.51 46.41 47.36 4,919 +2.12(+4.68%)
Oct 11, 2024 45.44 45.82 44.42 45.24 5,720 +1.43(+3.27%)
Oct 10, 2024 44.30 44.84 43.81 43.81 2,814 -0.64(-1.43%)
Oct 09, 2024 45.16 45.48 44.45 44.45 2,585 -0.55(-1.22%)
Oct 08, 2024 45.21 45.29 44.72 45.00 4,159 +0.67(+1.51%)
Oct 07, 2024 47.31 47.31 43.88 44.33 4,539 +0.27(+0.61%)
Oct 04, 2024 46.35 46.35 42.93 44.06 3,345 +1.21(+2.82%)
Oct 03, 2024 43.41 43.41 42.85 42.85 6,547 -0.49(-1.13%)
Oct 02, 2024 43.04 44.54 43.04 43.34 5,125 -1.53(-3.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.