Skip to main content

Roundhill Sports Betting & Igaming ETF (NY: BETZ )

17.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 17.63 17.70 17.60 17.63 15,974 -0.01(-0.04%)
Feb 23, 2024 17.64 17.75 17.62 17.64 23,233 +0.02(+0.11%)
Feb 22, 2024 17.58 17.62 17.47 17.62 15,995 +0.15(+0.86%)
Feb 21, 2024 17.53 17.54 17.41 17.47 34,746 -0.17(-0.96%)
Feb 20, 2024 17.95 17.95 17.63 17.64 30,123 -0.29(-1.62%)
Feb 16, 2024 18.01 18.06 17.89 17.93 15,579 -0.14(-0.77%)
Feb 15, 2024 18.13 18.13 17.91 18.07 40,753 -0.02(-0.11%)
Feb 14, 2024 17.97 18.10 17.79 18.09 24,289 +0.17(+0.95%)
Feb 13, 2024 18.14 18.14 17.82 17.92 28,388 -0.54(-2.95%)
Feb 12, 2024 18.50 18.50 18.40 18.46 36,732 -0.04(-0.19%)
Feb 09, 2024 18.32 18.53 18.31 18.50 40,130 +0.28(+1.54%)
Feb 08, 2024 18.06 18.25 18.06 18.22 21,390 +0.23(+1.28%)
Feb 07, 2024 17.97 18.05 17.82 17.99 23,354 +0.02(+0.09%)
Feb 06, 2024 17.82 18.00 17.82 17.97 12,339 +0.11(+0.64%)
Feb 05, 2024 17.92 17.95 17.75 17.86 23,391 -0.11(-0.61%)
Feb 02, 2024 18.00 18.03 17.83 17.97 17,354 -0.09(-0.50%)
Feb 01, 2024 17.81 18.09 17.76 18.06 16,263 +0.40(+2.27%)
Jan 31, 2024 17.74 17.88 17.66 17.66 11,749 -0.10(-0.56%)
Jan 30, 2024 17.92 17.92 17.69 17.76 12,388 -0.14(-0.78%)
Jan 29, 2024 17.61 17.90 17.59 17.90 21,007 +0.24(+1.36%)
Jan 26, 2024 17.63 17.75 17.62 17.66 17,050 +0.05(+0.28%)
Jan 25, 2024 17.61 17.71 17.54 17.61 23,115 +0.05(+0.28%)
Jan 24, 2024 17.73 17.79 17.47 17.56 24,477 -0.03(-0.17%)
Jan 23, 2024 17.48 17.60 17.46 17.59 27,939 +0.14(+0.80%)
Jan 22, 2024 17.38 17.67 17.38 17.45 29,482 +0.32(+1.87%)
Jan 19, 2024 17.14 17.17 16.97 17.13 19,758 -0.03(-0.17%)
Jan 18, 2024 16.81 17.16 16.81 17.16 21,519 +0.87(+5.34%)
Jan 17, 2024 16.12 16.34 16.12 16.29 13,432 -0.06(-0.37%)
Jan 16, 2024 16.20 16.40 16.17 16.35 30,123 +0.03(+0.18%)
Jan 12, 2024 16.51 16.59 16.25 16.32 13,040 -0.11(-0.67%)
Jan 11, 2024 16.48 16.50 16.22 16.43 17,281 -0.12(-0.71%)
Jan 10, 2024 16.68 16.68 16.50 16.55 16,233 -0.05(-0.31%)
Jan 09, 2024 16.63 16.73 16.60 16.60 6,674 -0.22(-1.31%)
Jan 08, 2024 16.54 16.85 16.53 16.82 15,643 +0.24(+1.45%)
Jan 05, 2024 16.48 16.73 16.44 16.58 18,024 -0.03(-0.18%)
Jan 04, 2024 16.60 16.71 16.57 16.61 7,612 -0.06(-0.36%)
Jan 03, 2024 16.87 16.87 16.67 16.67 25,214 -0.39(-2.29%)
Jan 02, 2024 17.25 17.25 17.03 17.06 11,819 -0.28(-1.61%)
Dec 29, 2023 17.42 17.49 17.32 17.34 56,224 -0.12(-0.69%)
Dec 28, 2023 17.41 17.56 17.41 17.46 23,373 -0.05(-0.29%)
Dec 27, 2023 17.40 17.56 17.33 17.51 43,198 +0.06(+0.34%)
Dec 26, 2023 17.29 17.45 17.13 17.45 29,295 +0.16(+0.93%)
Dec 22, 2023 17.28 17.45 17.25 17.29 24,214 +0.01(+0.06%)
Dec 21, 2023 17.25 17.31 17.16 17.28 11,575 +0.13(+0.76%)
Dec 20, 2023 17.52 17.59 17.15 17.15 33,616 -0.37(-2.11%)
Dec 19, 2023 17.20 17.52 17.20 17.52 34,444 +0.50(+2.94%)
Dec 18, 2023 17.05 17.19 16.89 17.02 28,321 +0.19(+1.13%)
Dec 15, 2023 16.94 17.07 16.77 16.83 18,052 -0.12(-0.71%)
Dec 14, 2023 16.96 17.24 16.86 16.95 32,563 +0.21(+1.25%)
Dec 13, 2023 16.40 16.83 16.27 16.74 25,558 +0.38(+2.29%)
Dec 12, 2023 16.35 16.40 16.26 16.36 19,058 +0.04(+0.21%)
Dec 11, 2023 16.15 16.39 16.15 16.33 24,156 +0.14(+0.86%)
Dec 08, 2023 16.08 16.26 16.07 16.19 14,076 +0.22(+1.38%)
Dec 07, 2023 16.10 16.11 15.93 15.97 637,477 -0.20(-1.24%)
Dec 06, 2023 16.15 16.31 16.03 16.17 176,001 +0.16(+1.00%)
Dec 05, 2023 16.12 16.13 16.00 16.01 13,440 -0.22(-1.36%)
Dec 04, 2023 16.25 16.41 16.17 16.23 11,242 -0.18(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.