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 (%)
Dec 30, 2022 9.510 9.520 9.510 9.520 336 -0.05(-0.56%)
Dec 29, 2022 9.574 9.574 9.574 9.574 62 +0.25(+2.71%)
Dec 28, 2022 9.321 9.321 9.321 9.321 11 -0.09(-0.94%)
Dec 27, 2022 9.400 9.410 9.400 9.410 313 -0.04(-0.39%)
Dec 23, 2022 9.300 9.447 9.300 9.447 570 +0.13(+1.36%)
Dec 22, 2022 9.310 9.320 9.240 9.320 602 -0.07(-0.70%)
Dec 21, 2022 9.390 9.399 9.386 9.386 4,025 +0.14(+1.53%)
Dec 20, 2022 9.248 9.250 9.220 9.244 7,253 +0.01(+0.14%)
Dec 19, 2022 9.320 9.370 9.232 9.232 1,144 -0.16(-1.66%)
Dec 16, 2022 9.387 9.387 9.387 9.387 144 -0.15(-1.57%)
Dec 15, 2022 9.520 9.537 9.520 9.537 1,081 -0.26(-2.69%)
Dec 14, 2022 9.990 9.990 9.790 9.801 1,404 -0.21(-2.07%)
Dec 13, 2022 9.930 10.01 9.910 10.01 6,915 +0.22(+2.28%)
Dec 12, 2022 9.785 9.785 9.785 9.785 3 +0.05(+0.56%)
Dec 09, 2022 9.731 9.731 9.731 9.731 100 +0.03(+0.26%)
Dec 08, 2022 9.705 9.705 9.705 9.705 61 +0.04(+0.41%)
Dec 07, 2022 9.666 9.666 9.666 9.666 7 -0.09(-0.92%)
Dec 06, 2022 9.898 9.898 9.720 9.756 1,464 -0.15(-1.47%)
Dec 05, 2022 9.987 9.987 9.901 9.901 3,802 -0.15(-1.50%)
Dec 02, 2022 10.05 10.05 10.05 10.05 100 -0.01(-0.12%)
Dec 01, 2022 10.06 10.06 10.06 10.06 7 +0.05(+0.46%)
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%)
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.