Canada markets close in 1 hour 4 minutes

Roundhill Sports Betting & iGaming ETF (BETZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.69-0.13 (-0.76%)
As of 02:31PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202416.5816.7316.5816.6916.696,333
Apr 24, 202416.9416.9416.7316.8216.8234,300
Apr 23, 202416.8117.0316.7516.9516.9513,200
Apr 22, 202416.7016.8116.5916.6916.6917,900
Apr 19, 202416.5616.6916.5116.5716.578,000
Apr 18, 202416.7616.7716.5716.6316.6312,800
Apr 17, 202417.0517.0916.7716.7716.7722,900
Apr 16, 202416.8916.9916.8016.9516.959,000
Apr 15, 202417.2517.2916.9116.9616.9644,900
Apr 12, 202417.3517.3517.0717.0917.099,200
Apr 11, 202417.5517.5917.3417.5717.5713,000
Apr 10, 202417.6517.6817.4517.5017.5015,000
Apr 09, 202417.9217.9317.7817.9117.9118,700
Apr 08, 202417.9018.0017.7917.7917.7918,700
Apr 05, 202417.5817.8817.5817.8717.879,200
Apr 04, 202417.9018.0017.5717.6217.6212,500
Apr 03, 202417.4117.7917.4117.7417.748,900
Apr 02, 202417.6217.6217.3817.5017.5015,500
Apr 01, 202417.8017.8617.7217.7617.7626,200
Mar 28, 202417.8617.9817.8417.8517.8518,800
Mar 27, 202418.0418.0517.7517.8217.8218,300
Mar 26, 202417.9718.1517.9718.0518.0521,500
Mar 25, 202417.7717.9117.7717.8517.8514,000
Mar 22, 202418.0918.0917.8317.8517.8511,300
Mar 21, 202418.1418.2018.0818.1318.1314,400
Mar 20, 202417.6318.0917.6318.0818.0828,600
Mar 19, 202417.5717.7217.5417.6617.6613,200
Mar 18, 202417.6217.7117.5517.6417.649,400
Mar 15, 202417.6017.7417.6017.6117.619,900
Mar 14, 202417.8317.8317.6317.7217.727,800
Mar 13, 202417.8318.0217.8317.8617.8620,500
Mar 12, 202417.6817.8517.6617.8317.8315,700
Mar 11, 202417.4617.6717.4517.6117.6113,400
Mar 08, 202417.8017.9317.5417.6017.6015,800
Mar 07, 202417.7317.8317.7017.7917.7920,500
Mar 06, 202417.6017.7017.5817.6417.6412,800
Mar 05, 202417.6717.6717.4617.5017.5021,600
Mar 04, 202417.7817.9717.7017.7717.7722,100
Mar 01, 202417.9717.9717.8117.9717.9720,300
Feb 29, 202417.8718.0017.7917.9817.9816,300
Feb 28, 202417.6317.8217.6317.7617.7617,100
Feb 27, 202417.6517.8817.6517.7817.7816,300
Feb 26, 202417.6317.7017.6017.6317.6316,000
Feb 23, 202417.6417.7517.6217.6417.6423,200
Feb 22, 202417.5817.6217.4717.6217.6216,000
Feb 21, 202417.5317.5417.4117.4717.4734,700
Feb 20, 202417.9517.9517.6317.6417.6430,100
Feb 16, 202418.0118.0617.9017.9317.9315,600
Feb 15, 202418.1318.1317.9118.0718.0740,800
Feb 14, 202417.9718.1017.7918.0918.0924,300
Feb 13, 202418.1418.1417.8217.9217.9228,400
Feb 12, 202418.5018.5018.4018.4718.4736,700
Feb 09, 202418.3218.5318.3118.5018.5040,000
Feb 08, 202418.0618.2518.0618.2218.2221,400
Feb 07, 202417.9718.0517.8217.9917.9923,400
Feb 06, 202417.8218.0017.8217.9717.9712,300
Feb 05, 202417.9217.9517.7517.8617.8623,400
Feb 02, 202418.0018.0317.8317.9717.9717,400
Feb 01, 202417.8118.0917.7618.0618.0616,300
Jan 31, 202417.7417.8817.6617.6617.6611,700
Jan 30, 202417.9217.9217.6817.7617.7612,400
Jan 29, 202417.6117.9017.5917.9017.9021,000
Jan 26, 202417.6317.7517.6217.6617.6617,100
Jan 25, 202417.6117.7117.5417.6117.6123,100
Jan 24, 202417.7317.7917.4717.5617.5624,500
Jan 23, 202417.4817.6017.4617.5917.5927,900
Jan 22, 202417.3817.6717.3817.4517.4529,500
Jan 19, 202417.1417.1716.9717.1317.1319,800
Jan 18, 202416.8117.1616.8117.1617.1621,500
Jan 17, 202416.1216.3416.1216.2916.2913,400
Jan 16, 202416.2016.4016.1716.3516.3530,100
Jan 12, 202416.5116.5916.2516.3216.3213,000
Jan 11, 202416.4816.5016.2216.4316.4317,300
Jan 10, 202416.6816.6816.5016.5516.5516,200
Jan 09, 202416.6316.7316.6016.6016.606,600
Jan 08, 202416.5416.8516.5316.8216.8215,600
Jan 05, 202416.4816.7316.4416.5816.5818,000
Jan 04, 202416.6016.7116.5716.6116.617,600
Jan 03, 202416.8716.8716.6716.6716.6725,200
Jan 02, 202417.2517.2517.0317.0617.0611,800
Dec 29, 202317.4217.4917.3217.3417.3456,200
Dec 28, 202317.4117.5617.4117.4617.4623,400
Dec 27, 202317.4017.5617.3317.5117.5143,200
Dec 26, 202317.2917.4517.1317.4517.4529,300
Dec 22, 202317.2817.4517.2517.2917.2924,200
Dec 21, 202317.2517.3117.1617.2817.2811,600
Dec 20, 202317.5217.5917.1517.1517.1533,600
Dec 19, 202317.2017.5217.2017.5217.5234,400
Dec 18, 202317.0517.1916.8917.0217.0228,300
Dec 15, 202316.9417.0716.7716.8316.8318,000
Dec 14, 202316.9617.2416.8616.9516.9532,600
Dec 13, 202316.4016.8316.2716.7416.7425,600
Dec 12, 202316.3516.4016.2616.3616.3619,100
Dec 11, 202316.1516.3916.1516.3316.3324,200
Dec 08, 202316.0816.2616.0816.1916.1914,100
Dec 07, 202316.1016.1015.9315.9715.97637,500
Dec 06, 202316.1516.3116.0316.1716.17176,000
Dec 05, 202316.1216.1316.0016.0116.0113,400
Dec 04, 202316.2516.4116.1716.2316.2311,200
Dec 01, 202316.0316.4516.0216.4116.4126,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...