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 (%)
Aug 31, 2023 9.810 9.810 9.785 9.785 189 -0.03(-0.31%)
Aug 30, 2023 9.840 9.840 9.815 9.815 100 +0.00(+0.01%)
Aug 29, 2023 9.815 9.815 9.815 9.815 10 +0.22(+2.34%)
Aug 28, 2023 9.590 9.590 9.590 9.590 8 +0.14(+1.44%)
Aug 25, 2023 9.454 9.454 9.454 9.454 100 +0.08(+0.82%)
Aug 24, 2023 9.378 9.378 9.378 9.378 1 -0.02(-0.23%)
Aug 23, 2023 9.400 9.400 9.400 9.400 2 +0.06(+0.69%)
Aug 22, 2023 9.335 9.335 9.335 9.335 3 -0.06(-0.65%)
Aug 21, 2023 9.396 9.396 9.396 9.396 2 -0.04(-0.41%)
Aug 18, 2023 9.435 9.435 9.435 9.435 100 -0.09(-0.91%)
Aug 17, 2023 9.522 9.522 9.522 9.522 15 -0.03(-0.35%)
Aug 16, 2023 9.555 9.555 9.555 9.555 5 -0.13(-1.34%)
Aug 15, 2023 9.685 9.685 9.685 9.685 10 -0.12(-1.21%)
Aug 14, 2023 9.771 9.804 9.771 9.804 110 -0.03(-0.32%)
Aug 11, 2023 9.835 9.835 9.835 9.835 100 +0.03(+0.26%)
Aug 10, 2023 9.810 9.810 9.810 9.810 74 +0.10(+1.05%)
Aug 09, 2023 9.708 9.708 9.708 9.708 0 +0.09(+0.97%)
Aug 08, 2023 9.614 9.614 9.614 9.614 6 +0.01(+0.14%)
Aug 07, 2023 9.595 9.601 9.595 9.601 200 +0.04(+0.42%)
Aug 04, 2023 9.700 9.700 9.561 9.561 207 -0.06(-0.60%)
Aug 03, 2023 9.618 9.618 9.618 9.618 5 -0.11(-1.10%)
Aug 02, 2023 9.760 9.760 9.726 9.726 302 -0.07(-0.73%)
Aug 01, 2023 9.797 9.797 9.797 9.797 86 +0.00(+0.02%)
Jul 31, 2023 9.795 9.795 9.795 9.795 15 +0.09(+0.95%)
Jul 28, 2023 9.703 9.703 9.703 9.703 100 +0.04(+0.39%)
Jul 27, 2023 9.666 9.666 9.666 9.666 34 -0.05(-0.51%)
Jul 26, 2023 9.690 9.715 9.690 9.715 152 +0.05(+0.53%)
Jul 25, 2023 9.750 9.800 9.664 9.664 635 -0.09(-0.96%)
Jul 24, 2023 9.680 9.780 9.680 9.758 1,527 +0.10(+1.08%)
Jul 21, 2023 9.653 9.653 9.653 9.653 100 +0.01(+0.07%)
Jul 20, 2023 9.646 9.646 9.646 9.646 23 -0.04(-0.45%)
Jul 19, 2023 9.690 9.690 9.690 9.690 153,788 +0.24(+2.55%)
Jul 18, 2023 9.449 9.449 9.449 9.449 22 +0.11(+1.16%)
Jul 17, 2023 9.340 9.340 9.340 9.340 22 -0.23(-2.45%)
Jul 14, 2023 9.575 9.575 9.575 9.575 150 -0.20(-2.00%)
Jul 13, 2023 9.790 9.790 9.760 9.770 2,514 +0.03(+0.27%)
Jul 12, 2023 9.690 9.760 9.690 9.743 6,000 +0.09(+0.91%)
Jul 11, 2023 9.655 9.655 9.655 9.655 1 +0.06(+0.59%)
Jul 10, 2023 9.669 9.670 9.599 9.599 2,409 -0.06(-0.59%)
Jul 07, 2023 9.656 9.656 9.656 9.656 100 +0.08(+0.85%)
Jul 06, 2023 9.600 9.600 9.575 9.575 215 -0.14(-1.39%)
Jul 05, 2023 9.730 9.730 9.710 9.710 3,550 +0.03(+0.32%)
Jul 03, 2023 9.621 9.679 9.621 9.679 348 +0.05(+0.57%)
Jun 30, 2023 9.624 9.624 9.624 9.624 100 +0.07(+0.75%)
Jun 29, 2023 9.553 9.553 9.553 9.553 6 +0.08(+0.89%)
Jun 28, 2023 9.410 9.468 9.410 9.468 496 +0.08(+0.89%)
Jun 27, 2023 9.390 9.390 9.370 9.385 544 +0.18(+1.92%)
Jun 26, 2023 9.209 9.209 9.209 9.209 7 +0.22(+2.41%)
Jun 23, 2023 9.070 9.070 8.992 8.992 160 -0.09(-0.99%)
Jun 22, 2023 9.070 9.082 9.070 9.082 262 -0.13(-1.42%)
Jun 21, 2023 9.213 9.213 9.213 9.213 0 -0.11(-1.21%)
Jun 20, 2023 9.325 9.325 9.325 9.325 12 -0.17(-1.75%)
Jun 16, 2023 9.491 9.491 9.491 9.491 100 -0.05(-0.56%)
Jun 15, 2023 9.410 9.544 9.410 9.544 131 +0.13(+1.35%)
Jun 14, 2023 9.490 9.490 9.417 9.417 455 -0.01(-0.10%)
Jun 13, 2023 9.426 9.426 9.426 9.426 20 +0.18(+1.90%)
Jun 12, 2023 9.251 9.251 9.251 9.251 15 +0.11(+1.21%)
Jun 09, 2023 9.140 9.140 9.140 9.140 100 -0.06(-0.65%)
Jun 08, 2023 9.180 9.200 9.180 9.200 274 +0.00(+0.03%)
Jun 07, 2023 9.198 9.198 9.198 9.198 13 +0.18(+1.97%)
Jun 06, 2023 9.020 9.020 9.020 9.020 6 +0.03(+0.32%)
Jun 05, 2023 8.980 8.992 8.978 8.992 710 +0.01(+0.10%)
Jun 02, 2023 8.810 8.982 8.810 8.982 3,253 +0.17(+1.89%)
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.