Skip to main content

Roundhill Sports Betting & Igaming ETF (NY: BETZ )

18.43 -0.20 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 18.63 18.63 18.43 18.43 18,355 -0.20(-1.07%)
Oct 14, 2024 18.64 18.68 18.56 18.63 8,531 -0.10(-0.53%)
Oct 11, 2024 18.79 19.04 18.73 18.73 93,092 -0.04(-0.21%)
Oct 10, 2024 18.68 18.77 18.61 18.77 7,828 +0.01(+0.08%)
Oct 09, 2024 18.65 18.77 18.61 18.75 8,636 -0.01(-0.08%)
Oct 08, 2024 18.75 18.79 18.72 18.77 5,803 +0.08(+0.43%)
Oct 07, 2024 18.82 18.84 18.64 18.69 10,468 -0.22(-1.16%)
Oct 04, 2024 18.77 18.91 18.72 18.91 4,533 +0.35(+1.89%)
Oct 03, 2024 18.47 18.60 18.47 18.56 12,277 -0.08(-0.43%)
Oct 02, 2024 18.63 18.73 18.63 18.64 13,902 -0.14(-0.74%)
Oct 01, 2024 18.98 18.98 18.68 18.78 6,461 -0.17(-0.90%)
Sep 30, 2024 19.13 19.13 18.94 18.95 9,099 -0.21(-1.10%)
Sep 27, 2024 19.35 19.35 19.15 19.16 7,075 -0.09(-0.47%)
Sep 26, 2024 19.36 19.36 19.22 19.25 12,024 +0.16(+0.84%)
Sep 25, 2024 19.05 19.19 19.03 19.09 21,985 +0.27(+1.46%)
Sep 24, 2024 18.87 18.90 18.81 18.82 14,115 -0.08(-0.45%)
Sep 23, 2024 18.97 19.00 18.86 18.90 66,825 -0.01(-0.03%)
Sep 20, 2024 18.93 18.93 18.76 18.91 12,890 -0.07(-0.39%)
Sep 19, 2024 19.09 19.09 18.92 18.98 12,435 +0.17(+0.90%)
Sep 18, 2024 18.88 19.02 18.76 18.81 13,497 +0.06(+0.33%)
Sep 17, 2024 18.73 18.81 18.64 18.75 12,682 -0.00(-0.01%)
Sep 16, 2024 18.64 18.75 18.62 18.75 5,945 +0.33(+1.79%)
Sep 13, 2024 18.39 18.57 18.39 18.42 15,641 +0.13(+0.71%)
Sep 12, 2024 18.19 18.29 18.09 18.29 17,038 +0.15(+0.83%)
Sep 11, 2024 17.91 18.14 17.77 18.14 6,208 +0.28(+1.58%)
Sep 10, 2024 17.85 17.88 17.70 17.86 3,801 -0.02(-0.13%)
Sep 09, 2024 17.81 17.96 17.79 17.88 8,136 +0.34(+1.94%)
Sep 06, 2024 17.89 17.89 17.52 17.54 24,146 -0.34(-1.90%)
Sep 05, 2024 17.83 17.88 17.77 17.88 5,276 +0.10(+0.56%)
Sep 04, 2024 17.54 17.84 17.54 17.78 13,419 +0.22(+1.25%)
Sep 03, 2024 17.81 17.82 17.56 17.56 12,807 -0.38(-2.12%)
Aug 30, 2024 17.94 17.97 17.85 17.94 8,292 +0.11(+0.62%)
Aug 29, 2024 17.89 17.96 17.83 17.83 5,808 +0.01(+0.06%)
Aug 28, 2024 17.96 18.00 17.73 17.82 8,278 -0.33(-1.80%)
Aug 27, 2024 18.07 18.16 18.02 18.15 8,967 +0.11(+0.59%)
Aug 26, 2024 18.22 18.29 18.04 18.04 14,460 -0.17(-0.93%)
Aug 23, 2024 18.05 18.28 18.02 18.21 10,986 +0.26(+1.45%)
Aug 22, 2024 18.21 18.21 17.95 17.95 13,853 -0.10(-0.55%)
Aug 21, 2024 17.96 18.13 17.96 18.05 16,606 +0.15(+0.84%)
Aug 20, 2024 17.91 17.98 17.86 17.90 27,392 -0.03(-0.17%)
Aug 19, 2024 17.77 17.93 17.77 17.93 11,540 +0.23(+1.27%)
Aug 16, 2024 17.61 17.75 17.59 17.70 10,031 +0.21(+1.23%)
Aug 15, 2024 17.43 17.56 17.43 17.49 23,705 +0.28(+1.63%)
Aug 14, 2024 17.37 17.50 17.15 17.21 17,873 +0.31(+1.83%)
Aug 13, 2024 16.72 16.91 16.71 16.90 9,832 +0.24(+1.44%)
Aug 12, 2024 16.67 16.77 16.63 16.66 9,688 +0.03(+0.18%)
Aug 09, 2024 16.68 16.70 16.59 16.63 14,029 -0.06(-0.36%)
Aug 08, 2024 16.54 16.70 16.49 16.69 26,454 +0.41(+2.52%)
Aug 07, 2024 16.63 16.63 16.28 16.28 11,647 -0.11(-0.67%)
Aug 06, 2024 16.18 16.53 16.16 16.39 7,917 +0.23(+1.42%)
Aug 05, 2024 15.89 16.39 15.83 16.16 23,150 -0.59(-3.52%)
Aug 02, 2024 16.99 16.99 16.57 16.75 21,934 -0.46(-2.67%)
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.