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 (%)
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%)
Jan 03, 2023 9.590 9.660 9.590 9.660 540 +0.14(+1.47%)
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%)
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.