Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roundhill Io Digital Infrastructure ETF (NY: BYTE )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.631 9.636 9.611 9.631 967 -0.06(-0.61%)
Oct 28, 2022 9.421 9.690 9.421 9.690 125,794 +0.21(+2.24%)
Oct 27, 2022 9.612 9.631 9.478 9.478 6,139 +0.07(+0.72%)
Oct 26, 2022 9.410 9.410 9.410 9.410 11 +0.07(+0.78%)
Oct 25, 2022 9.337 9.337 9.337 9.337 1 +0.29(+3.18%)
Oct 24, 2022 9.049 1 -0.03(-0.36%)
Oct 21, 2022 8.944 9.082 8.944 9.082 414 +0.02(+0.18%)
Oct 20, 2022 9.145 9.145 9.066 9.066 210 -0.02(-0.19%)
Oct 19, 2022 9.173 9.185 9.068 9.083 4,195 -0.17(-1.81%)
Oct 18, 2022 9.363 9.363 9.250 9.250 837 +0.06(+0.69%)
Oct 17, 2022 9.186 9.186 9.186 9.186 63 +0.28(+3.20%)
Oct 14, 2022 9.026 9.026 8.901 8.901 19,023 -0.17(-1.88%)
Oct 13, 2022 8.689 9.072 8.689 9.072 243 +0.22(+2.47%)
Oct 12, 2022 8.839 8.888 8.839 8.853 5,210 -0.08(-0.88%)
Oct 11, 2022 9.006 8.947 8.931 8.931 9,267 -0.15(-1.67%)
Oct 10, 2022 9.155 9.155 9.083 9.083 304 -0.08(-0.85%)
Oct 07, 2022 9.161 9.161 9.161 9.161 100 -0.30(-3.13%)
Oct 06, 2022 9.456 9.456 9.456 9.456 0 -0.28(-2.88%)
Oct 05, 2022 9.736 9.736 9.736 9.736 39 -0.18(-1.82%)
Oct 04, 2022 9.917 9.917 9.917 9.917 40 +0.25(+2.60%)
Oct 03, 2022 9.665 9.665 9.665 9.665 9 +0.24(+2.53%)
Sep 30, 2022 9.467 9.467 9.426 9.426 209 -0.04(-0.41%)
Sep 29, 2022 9.465 9.465 9.465 9.465 7 -0.34(-3.44%)
Sep 28, 2022 9.750 9.802 9.750 9.802 101 +0.20(+2.03%)
Sep 27, 2022 9.759 9.759 9.607 9.607 102 -0.07(-0.73%)
Sep 26, 2022 9.908 9.908 9.665 9.677 482 -0.31(-3.12%)
Sep 23, 2022 10.07 10.07 9.968 9.989 437 -0.26(-2.58%)
Sep 22, 2022 10.47 10.47 10.25 10.25 410 -0.21(-2.03%)
Sep 21, 2022 10.61 10.66 10.47 10.47 522 -0.18(-1.69%)
Sep 20, 2022 10.65 10.65 10.65 10.65 48 -0.26(-2.36%)
Sep 19, 2022 10.90 10.90 10.90 10.90 49 -0.05(-0.46%)
Sep 16, 2022 10.95 10.95 10.95 10.95 146 -0.05(-0.41%)
Sep 15, 2022 11.02 11.03 11.00 11.00 2,541 -0.11(-0.98%)
Sep 14, 2022 11.11 11.12 11.11 11.11 422 -0.05(-0.49%)
Sep 13, 2022 11.39 11.39 11.16 11.16 391 -0.52(-4.46%)
Sep 12, 2022 11.68 11.68 11.68 11.68 11 +0.10(+0.85%)
Sep 09, 2022 11.50 11.58 11.50 11.58 257 +0.26(+2.29%)
Sep 08, 2022 11.32 11.33 11.32 11.32 764 -0.08(-0.70%)
Sep 07, 2022 11.33 11.40 11.33 11.40 110 +0.13(+1.12%)
Sep 06, 2022 11.28 11.28 11.27 11.28 466 -0.10(-0.90%)
Sep 02, 2022 11.58 11.58 11.38 11.38 272 -0.21(-1.81%)
Sep 01, 2022 11.50 11.59 11.47 11.59 2,386 +0.00(+0.03%)
Aug 31, 2022 11.63 11.63 11.59 11.59 269 +0.05(+0.42%)
Aug 30, 2022 11.63 11.63 11.54 11.54 111 -0.24(-2.02%)
Aug 29, 2022 11.86 11.86 11.78 11.78 102 -0.12(-1.00%)
Aug 26, 2022 12.16 12.16 11.89 11.89 584 -0.24(-2.01%)
Aug 25, 2022 12.05 12.14 12.05 12.14 202 +0.19(+1.55%)
Aug 24, 2022 11.95 11.95 11.95 11.95 13 -0.01(-0.12%)
Aug 23, 2022 12.09 12.09 11.97 11.97 196 -0.09(-0.75%)
Aug 22, 2022 12.06 12.06 12.06 12.06 29 -0.28(-2.24%)
Aug 19, 2022 12.34 12.34 12.34 12.34 114 -0.05(-0.44%)
Aug 18, 2022 12.39 12.39 12.39 12.39 302 -0.12(-0.93%)
Aug 17, 2022 12.51 12.51 12.51 12.51 72 -0.26(-2.01%)
Aug 16, 2022 12.76 12.76 12.76 12.76 182 -0.00(-0.02%)
Aug 15, 2022 12.74 12.77 12.74 12.77 885 +0.02(+0.18%)
Aug 12, 2022 12.70 12.74 12.69 12.74 343 +0.20(+1.63%)
Aug 11, 2022 12.54 12.54 12.54 12.54 41 -0.01(-0.05%)
Aug 10, 2022 12.54 12.54 12.54 12.54 97 +0.20(+1.65%)
Aug 09, 2022 12.36 12.36 12.34 12.34 2,020 -0.13(-1.08%)
Aug 08, 2022 12.47 12.47 12.47 12.47 45 +0.01(+0.07%)
Aug 05, 2022 12.47 12.47 12.47 12.47 100 -0.10(-0.77%)
Aug 04, 2022 12.51 12.56 12.51 12.56 257 +0.15(+1.23%)
Aug 03, 2022 12.41 12.41 12.41 12.41 47 +0.21(+1.68%)
Aug 02, 2022 12.20 12.20 12.20 12.20 6 -0.04(-0.36%)
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.