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 (%)
Mar 31, 2023 9.424 9.424 9.424 9.424 100 +0.19(+2.10%)
Mar 30, 2023 9.230 9.230 9.230 9.230 61 +0.07(+0.71%)
Mar 29, 2023 9.165 9.165 9.165 9.165 30 +0.10(+1.16%)
Mar 28, 2023 9.060 9.060 9.060 9.060 60 -0.02(-0.27%)
Mar 27, 2023 9.030 9.085 9.030 9.085 105 +0.08(+0.85%)
Mar 24, 2023 9.008 9.008 9.008 9.008 100 +0.02(+0.21%)
Mar 23, 2023 8.989 8.989 8.989 8.989 12 +0.04(+0.42%)
Mar 22, 2023 8.951 8.951 8.951 8.951 0 -0.27(-2.97%)
Mar 21, 2023 9.170 9.225 9.170 9.225 1,101 +0.14(+1.51%)
Mar 20, 2023 9.150 9.150 9.088 9.088 156 +0.04(+0.44%)
Mar 17, 2023 9.048 9.048 9.047 9.048 176 -0.09(-0.96%)
Mar 16, 2023 9.130 9.136 9.130 9.136 100 +0.03(+0.38%)
Mar 15, 2023 9.040 9.101 9.040 9.101 100 -0.00(-0.04%)
Mar 14, 2023 9.180 9.180 9.105 9.105 105 +0.05(+0.59%)
Mar 13, 2023 9.050 9.110 9.050 9.051 205 +0.03(+0.34%)
Mar 10, 2023 9.050 9.060 9.020 9.020 222 -0.16(-1.70%)
Mar 09, 2023 9.250 9.250 9.170 9.177 220 -0.23(-2.45%)
Mar 08, 2023 9.430 9.480 9.371 9.407 802 +0.05(+0.49%)
Mar 07, 2023 9.440 9.440 9.361 9.361 867 -0.22(-2.35%)
Mar 06, 2023 9.650 9.650 9.586 9.586 210 -0.06(-0.58%)
Mar 03, 2023 9.641 9.641 9.641 9.641 100 +0.12(+1.27%)
Mar 02, 2023 9.470 9.521 9.470 9.521 10,653 +0.00(+0.01%)
Mar 01, 2023 9.550 9.550 9.460 9.520 1,467 -0.07(-0.78%)
Feb 28, 2023 9.650 9.650 9.595 9.595 116 -0.00(-0.05%)
Feb 27, 2023 9.600 9.600 9.600 9.600 393 +0.00(+0.05%)
Feb 24, 2023 9.620 9.620 9.595 9.595 110 -0.22(-2.25%)
Feb 23, 2023 9.810 9.816 9.810 9.816 453 -0.03(-0.33%)
Feb 22, 2023 9.890 9.890 9.849 9.849 102 -0.03(-0.27%)
Feb 21, 2023 10.00 10.00 9.876 9.876 230 -0.37(-3.65%)
Feb 17, 2023 10.25 10.25 10.25 10.25 100 -0.04(-0.36%)
Feb 16, 2023 10.33 10.33 10.29 10.29 105 -0.06(-0.55%)
Feb 15, 2023 10.29 10.34 10.29 10.34 162 +0.05(+0.52%)
Feb 14, 2023 10.29 10.29 10.29 10.29 56 -0.03(-0.25%)
Feb 13, 2023 10.32 10.32 10.32 10.32 6 +0.06(+0.63%)
Feb 10, 2023 10.25 10.25 10.25 10.25 100 +0.02(+0.16%)
Feb 09, 2023 10.23 10.23 10.23 10.23 57 -0.11(-1.06%)
Feb 08, 2023 10.34 10.34 10.34 10.34 202 -0.15(-1.39%)
Feb 07, 2023 10.49 10.49 10.49 10.49 102 -0.01(-0.10%)
Feb 06, 2023 10.49 10.50 10.49 10.50 1,075 -0.15(-1.37%)
Feb 03, 2023 10.65 10.65 10.65 10.65 125 -0.25(-2.31%)
Feb 02, 2023 10.90 10.90 10.90 10.90 73 +0.18(+1.65%)
Feb 01, 2023 10.50 10.72 10.50 10.72 2,762 +0.22(+2.10%)
Jan 31, 2023 10.50 10.50 10.50 10.50 107 +0.07(+0.72%)
Jan 30, 2023 10.43 10.43 10.43 10.43 28 -0.09(-0.86%)
Jan 27, 2023 10.50 10.52 10.50 10.52 111 +0.02(+0.15%)
Jan 26, 2023 10.47 10.50 10.47 10.50 453 +0.05(+0.51%)
Jan 25, 2023 10.45 10.45 10.45 10.45 11 +0.09(+0.88%)
Jan 24, 2023 10.36 10.36 10.36 10.36 42 +0.01(+0.05%)
Jan 23, 2023 10.35 10.35 10.35 10.35 109 +0.03(+0.29%)
Jan 20, 2023 10.22 10.32 10.22 10.32 2,601 +0.23(+2.25%)
Jan 19, 2023 10.10 10.10 10.09 10.09 146 -0.06(-0.60%)
Jan 18, 2023 10.33 10.33 10.15 10.15 1,684 -0.12(-1.14%)
Jan 17, 2023 10.27 10.27 10.27 10.27 5,781 -0.05(-0.50%)
Jan 13, 2023 10.32 10.32 10.32 10.32 100 -0.06(-0.57%)
Jan 12, 2023 10.36 10.38 10.36 10.38 126 +0.11(+1.12%)
Jan 11, 2023 10.27 10.27 10.27 10.27 978 +0.15(+1.47%)
Jan 10, 2023 10.09 10.12 10.09 10.12 231 +0.10(+1.01%)
Jan 09, 2023 10.06 10.06 10.02 10.02 413 +0.02(+0.17%)
Jan 06, 2023 9.999 9.999 9.999 9.999 100 +0.20(+2.09%)
Jan 05, 2023 9.749 9.830 9.749 9.794 1,059 -0.08(-0.84%)
Jan 04, 2023 9.870 9.878 9.870 9.878 105 +0.22(+2.26%)
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.