Skip to main content

Roundhill Sports Betting & Igaming ETF (NY: BETZ )

16.36 -0.39 (-2.33%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 16.50 16.51 16.36 16.36 11,700 -0.39(-2.31%)
May 28, 2024 17.10 17.10 16.66 16.75 70,959 -0.39(-2.30%)
May 24, 2024 17.04 17.20 17.04 17.14 45,083 +0.17(+1.02%)
May 23, 2024 17.35 17.38 16.89 16.97 16,112 -0.30(-1.75%)
May 22, 2024 17.50 17.50 17.26 17.27 16,236 -0.31(-1.76%)
May 21, 2024 17.60 17.63 17.58 17.58 7,071 -0.07(-0.42%)
May 20, 2024 17.50 17.66 17.50 17.65 8,153 +0.19(+1.11%)
May 17, 2024 17.49 17.54 17.45 17.46 10,230 -0.14(-0.80%)
May 16, 2024 17.74 17.79 17.60 17.60 8,827 -0.18(-1.03%)
May 15, 2024 17.60 17.79 17.57 17.78 17,189 +0.31(+1.80%)
May 14, 2024 17.32 17.47 17.32 17.47 14,886 +0.12(+0.72%)
May 13, 2024 17.49 17.49 17.29 17.34 7,205 -0.05(-0.26%)
May 10, 2024 17.51 17.59 17.37 17.39 9,174 -0.14(-0.78%)
May 09, 2024 17.32 17.53 17.32 17.53 7,920 +0.19(+1.07%)
May 08, 2024 17.33 17.41 17.33 17.34 14,156 -0.16(-0.93%)
May 07, 2024 17.44 17.65 17.44 17.51 7,598 +0.09(+0.49%)
May 06, 2024 17.28 17.43 17.28 17.42 11,721 +0.25(+1.46%)
May 03, 2024 17.41 17.43 17.17 17.17 9,003 +0.11(+0.64%)
May 02, 2024 17.03 17.12 16.87 17.06 7,809 +0.25(+1.49%)
May 01, 2024 16.69 17.06 16.67 16.81 18,372 -0.03(-0.17%)
Apr 30, 2024 17.05 17.05 16.84 16.84 8,998 -0.26(-1.54%)
Apr 29, 2024 16.98 17.13 16.96 17.10 15,055 +0.30(+1.79%)
Apr 26, 2024 16.90 16.92 16.79 16.80 6,630 +0.06(+0.34%)
Apr 25, 2024 16.58 16.77 16.58 16.74 6,874 -0.08(-0.45%)
Apr 24, 2024 16.94 16.94 16.73 16.82 34,275 -0.13(-0.78%)
Apr 23, 2024 16.81 17.03 16.75 16.95 13,174 +0.26(+1.56%)
Apr 22, 2024 16.70 16.81 16.59 16.69 17,894 +0.12(+0.75%)
Apr 19, 2024 16.56 16.69 16.51 16.57 7,957 -0.06(-0.39%)
Apr 18, 2024 16.76 16.77 16.57 16.63 12,832 -0.14(-0.84%)
Apr 17, 2024 17.05 17.09 16.77 16.77 22,911 -0.18(-1.04%)
Apr 16, 2024 16.89 16.98 16.80 16.95 9,028 -0.02(-0.10%)
Apr 15, 2024 17.25 17.29 16.91 16.96 44,851 -0.13(-0.74%)
Apr 12, 2024 17.35 17.35 17.07 17.09 9,221 -0.48(-2.72%)
Apr 11, 2024 17.55 17.59 17.34 17.57 13,044 +0.07(+0.41%)
Apr 10, 2024 17.65 17.68 17.45 17.50 15,015 -0.41(-2.31%)
Apr 09, 2024 17.92 17.93 17.78 17.91 18,739 +0.12(+0.67%)
Apr 08, 2024 17.90 18.00 17.79 17.79 18,689 -0.08(-0.45%)
Apr 05, 2024 17.58 17.88 17.58 17.87 9,184 +0.25(+1.42%)
Apr 04, 2024 17.90 18.00 17.57 17.62 12,489 -0.11(-0.65%)
Apr 03, 2024 17.41 17.79 17.41 17.73 8,851 +0.23(+1.34%)
Apr 02, 2024 17.62 17.62 17.38 17.50 15,466 -0.26(-1.46%)
Apr 01, 2024 17.80 17.86 17.72 17.76 26,198 -0.09(-0.51%)
Mar 28, 2024 17.86 17.98 17.84 17.85 18,777 +0.03(+0.18%)
Mar 27, 2024 18.04 18.05 17.75 17.82 18,348 -0.23(-1.28%)
Mar 26, 2024 17.97 18.15 17.97 18.05 21,580 +0.20(+1.13%)
Mar 25, 2024 17.77 17.91 17.77 17.85 13,969 -0.00(-0.01%)
Mar 22, 2024 18.09 18.09 17.83 17.85 11,264 -0.28(-1.54%)
Mar 21, 2024 18.14 18.20 18.08 18.13 14,428 +0.05(+0.28%)
Mar 20, 2024 17.63 18.09 17.63 18.08 28,752 +0.42(+2.38%)
Mar 19, 2024 17.57 17.72 17.54 17.66 13,151 +0.02(+0.14%)
Mar 18, 2024 17.62 17.71 17.55 17.64 9,406 +0.02(+0.13%)
Mar 15, 2024 17.60 17.74 17.60 17.61 9,935 -0.11(-0.61%)
Mar 14, 2024 17.83 17.83 17.63 17.72 7,753 -0.14(-0.78%)
Mar 13, 2024 17.83 18.02 17.83 17.86 20,546 +0.03(+0.15%)
Mar 12, 2024 17.68 17.86 17.66 17.83 15,743 +0.22(+1.24%)
Mar 11, 2024 17.46 17.67 17.45 17.62 13,411 +0.02(+0.09%)
Mar 08, 2024 17.80 17.93 17.54 17.60 15,796 -0.19(-1.08%)
Mar 07, 2024 17.73 17.83 17.70 17.79 20,529 +0.16(+0.88%)
Mar 06, 2024 17.60 17.70 17.58 17.64 12,809 +0.13(+0.75%)
Mar 05, 2024 17.67 17.67 17.46 17.50 21,577 -0.27(-1.50%)
Mar 04, 2024 17.78 17.97 17.70 17.77 22,102 -0.20(-1.12%)
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.