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%)
Sep 01, 2023 9.840 9.840 9.725 9.725 288 -0.06(-0.61%)
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%)
Jun 01, 2023 8.760 8.816 8.760 8.816 203 +0.03(+0.30%)
May 31, 2023 8.789 8.789 8.789 8.789 0 -0.04(-0.46%)
May 30, 2023 8.830 8.830 8.830 8.830 2 +0.00(+0.00%)
May 26, 2023 8.830 8.830 8.830 8.830 0 +0.19(+2.16%)
May 25, 2023 8.644 8.644 8.644 8.644 3 -0.09(-1.06%)
May 24, 2023 8.940 8.940 8.736 8.736 251 -0.23(-2.51%)
May 23, 2023 9.110 9.120 8.961 8.961 1,463 -0.11(-1.25%)
May 22, 2023 9.075 9.075 9.075 9.075 24 +0.02(+0.17%)
May 19, 2023 9.135 9.135 9.060 9.060 419 -0.09(-0.98%)
May 18, 2023 9.150 9.150 9.150 9.150 7 -0.03(-0.33%)
May 17, 2023 9.100 9.180 9.100 9.180 597 +0.19(+2.12%)
May 16, 2023 9.130 9.130 8.989 8.989 550 -0.17(-1.86%)
May 15, 2023 9.160 9.160 9.160 9.160 1 +0.09(+1.00%)
May 12, 2023 9.070 9.070 9.070 9.070 100 -0.02(-0.23%)
May 11, 2023 9.120 9.120 9.091 9.091 123 -0.08(-0.90%)
May 10, 2023 9.173 9.173 9.173 9.173 11 -0.01(-0.16%)
May 09, 2023 9.210 9.210 9.187 9.187 112 -0.08(-0.89%)
May 08, 2023 9.260 9.270 9.230 9.270 5,065 -0.05(-0.53%)
May 05, 2023 9.319 9.319 9.319 9.319 101 +0.10(+1.08%)
May 04, 2023 9.220 9.220 9.220 9.220 33 -0.08(-0.83%)
May 03, 2023 9.297 9.297 9.297 9.297 4 -0.07(-0.77%)
May 02, 2023 9.369 9.369 9.369 9.369 101 -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.