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 )

9.530 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 (%)
Nov 30, 2022 10.02 10.02 10.02 10.02 26 +0.19(+1.95%)
Nov 29, 2022 9.827 9.827 9.827 9.827 5 +0.00(+0.03%)
Nov 28, 2022 9.948 9.948 9.819 9.824 6,433 -0.19(-1.88%)
Nov 25, 2022 9.968 10.01 9.968 10.01 431 +0.06(+0.60%)
Nov 23, 2022 9.839 9.953 9.839 9.953 201 +0.11(+1.08%)
Nov 22, 2022 9.730 9.868 9.722 9.846 1,771 +0.10(+1.02%)
Nov 21, 2022 9.730 9.747 9.730 9.747 157 -0.04(-0.36%)
Nov 18, 2022 9.759 9.782 9.759 9.782 312 -0.03(-0.33%)
Nov 17, 2022 9.769 9.829 9.769 9.815 310 -0.09(-0.88%)
Nov 16, 2022 10.01 10.01 9.902 9.902 1,453 -0.14(-1.41%)
Nov 15, 2022 10.09 10.15 10.04 10.04 1,183 +0.12(+1.17%)
Nov 14, 2022 10.01 10.01 9.928 9.928 679 -0.18(-1.82%)
Nov 11, 2022 9.918 10.11 9.918 10.11 588 +0.24(+2.46%)
Nov 10, 2022 9.621 9.878 9.541 9.868 2,018 +0.58(+6.20%)
Nov 09, 2022 9.363 9.383 9.292 9.292 7,892 -0.11(-1.12%)
Nov 08, 2022 9.353 9.397 9.333 9.397 508 +0.02(+0.18%)
Nov 07, 2022 9.363 9.413 9.294 9.380 2,086 +0.03(+0.29%)
Nov 04, 2022 9.393 9.393 9.224 9.353 12,178 +0.10(+1.07%)
Nov 03, 2022 9.284 9.314 9.185 9.254 34,149 -0.26(-2.69%)
Nov 02, 2022 9.700 9.799 9.510 9.510 5,488 -0.19(-1.96%)
Nov 01, 2022 9.730 9.863 9.700 9.700 6,625 +0.07(+0.72%)
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%)
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.