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 (%)
Dec 12, 2023 9.530 0 +0.06(+0.63%)
Dec 11, 2023 9.470 9.470 9.470 9.470 19 -0.06(-0.67%)
Dec 08, 2023 9.534 9.534 9.534 9.534 100 -0.04(-0.38%)
Dec 07, 2023 9.570 9.570 9.550 9.570 641 +0.02(+0.16%)
Dec 06, 2023 9.650 9.650 9.555 9.555 227 -0.03(-0.26%)
Dec 05, 2023 9.750 9.750 9.580 9.580 243 -0.20(-2.03%)
Dec 04, 2023 9.779 9.779 9.779 9.779 113 +0.03(+0.30%)
Dec 01, 2023 9.749 9.749 9.749 9.749 100 +0.18(+1.90%)
Nov 30, 2023 9.600 9.600 9.560 9.567 1,007 -0.01(-0.11%)
Nov 29, 2023 9.510 9.578 9.510 9.578 840 +0.06(+0.68%)
Nov 28, 2023 9.470 9.513 9.470 9.513 337 +0.02(+0.24%)
Nov 27, 2023 9.497 9.497 9.490 9.490 111 -0.01(-0.14%)
Nov 24, 2023 9.504 9.504 9.504 9.504 100 +0.05(+0.54%)
Nov 22, 2023 9.452 9.452 9.452 9.452 100 -0.01(-0.10%)
Nov 21, 2023 9.479 9.479 9.461 9.461 547 -0.11(-1.19%)
Nov 20, 2023 9.460 9.575 9.460 9.575 247 +0.08(+0.86%)
Nov 17, 2023 9.494 9.494 9.494 9.494 100 +0.05(+0.52%)
Nov 16, 2023 9.445 9.445 9.445 9.445 4 -0.10(-1.00%)
Nov 15, 2023 9.543 9.543 9.541 9.541 114 +0.17(+1.82%)
Nov 14, 2023 8.990 9.410 8.990 9.370 6,784 +0.36(+3.97%)
Nov 13, 2023 9.012 9.012 9.012 9.012 7 -0.09(-1.03%)
Nov 10, 2023 9.106 9.106 9.106 9.106 100 +0.06(+0.63%)
Nov 09, 2023 9.049 9.049 9.049 9.049 15 -0.24(-2.63%)
Nov 08, 2023 9.290 9.293 9.293 9.293 13 -0.04(-0.44%)
Nov 07, 2023 9.334 9.334 9.334 9.334 4 -0.08(-0.81%)
Nov 06, 2023 9.410 9.410 9.410 9.410 3 -0.07(-0.74%)
Nov 03, 2023 9.480 9.480 9.480 9.480 100 +0.20(+2.21%)
Nov 02, 2023 9.060 9.275 9.060 9.275 6,682 +0.37(+4.15%)
Nov 01, 2023 8.970 8.970 8.870 8.906 10,854 -0.17(-1.88%)
Oct 31, 2023 9.076 9.076 9.076 9.076 40 +0.14(+1.61%)
Oct 30, 2023 8.933 8.933 8.933 8.933 13 +0.17(+1.90%)
Oct 27, 2023 8.940 8.980 8.766 8.766 1,354 -0.21(-2.31%)
Oct 26, 2023 8.973 8.973 8.973 8.973 9 +0.09(+1.05%)
Oct 25, 2023 8.880 8.880 8.880 8.880 2 -0.13(-1.49%)
Oct 24, 2023 9.015 9.015 9.015 9.015 53 +0.08(+0.86%)
Oct 23, 2023 8.938 8.938 8.938 8.938 1 -0.07(-0.77%)
Oct 20, 2023 9.007 9.007 9.007 9.007 0 -0.07(-0.74%)
Oct 19, 2023 9.074 9.074 9.074 9.074 18 -0.18(-1.91%)
Oct 18, 2023 9.251 9.251 9.251 9.251 0 -0.14(-1.51%)
Oct 17, 2023 9.392 9.392 9.392 9.392 1 -0.00(-0.01%)
Oct 16, 2023 9.393 9.393 9.393 9.393 0 +0.14(+1.56%)
Oct 13, 2023 9.249 9.249 9.249 9.249 100 -0.03(-0.33%)
Oct 12, 2023 9.279 9.279 9.279 9.279 31 -0.14(-1.52%)
Oct 11, 2023 9.350 9.422 9.350 9.422 2,337 +0.09(+1.01%)
Oct 10, 2023 9.270 9.390 9.270 9.328 895 +0.08(+0.81%)
Oct 09, 2023 9.253 9.253 9.253 9.253 111 +0.14(+1.57%)
Oct 06, 2023 9.110 9.110 9.110 9.110 0 +0.03(+0.31%)
Oct 05, 2023 9.000 9.082 9.000 9.082 4,857 +0.08(+0.91%)
Oct 04, 2023 9.000 9.000 9.000 9.000 0 +0.03(+0.35%)
Oct 03, 2023 8.969 8.969 8.969 8.969 4 -0.19(-2.08%)
Oct 02, 2023 9.160 9.160 9.160 9.160 2 -0.17(-1.79%)
Sep 29, 2023 9.420 9.420 9.327 9.327 119 +0.00(+0.00%)
Sep 28, 2023 9.180 9.326 9.180 9.326 341 +0.16(+1.71%)
Sep 27, 2023 9.169 9.169 9.169 9.169 1 +0.02(+0.21%)
Sep 26, 2023 9.150 9.150 9.150 9.150 3 -0.21(-2.27%)
Sep 25, 2023 9.363 9.363 9.363 9.363 4 -0.10(-1.02%)
Sep 22, 2023 9.459 9.459 9.459 9.459 100 -0.07(-0.78%)
Sep 21, 2023 9.533 9.533 9.533 9.533 0 -0.14(-1.41%)
Sep 20, 2023 9.670 9.670 9.670 9.670 25 +0.04(+0.44%)
Sep 19, 2023 9.628 9.628 9.628 9.628 19 +0.04(+0.37%)
Sep 18, 2023 9.592 9.592 9.592 9.592 40 -0.01(-0.11%)
Sep 15, 2023 9.603 9.603 9.603 9.603 100 -0.09(-0.96%)
Sep 14, 2023 9.696 9.696 9.696 9.696 6 +0.25(+2.69%)
Sep 13, 2023 9.442 9.442 9.442 9.442 0 -0.04(-0.42%)
Sep 12, 2023 9.483 9.483 9.483 9.483 11 +0.04(+0.42%)
Sep 11, 2023 9.443 9.443 9.443 9.443 7 +0.08(+0.89%)
Sep 08, 2023 9.360 9.360 9.360 9.360 187 -0.05(-0.57%)
Sep 07, 2023 9.413 9.413 9.413 9.413 28 -0.13(-1.32%)
Sep 06, 2023 9.540 9.540 9.540 9.540 20 -0.02(-0.16%)
Sep 05, 2023 9.555 9.555 9.555 9.555 18 -0.17(-1.75%)
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.