Australia markets open in 2 hours 30 minutes

Roundhill Sports Betting & iGaming ETF (BETZ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.05+0.10 (+0.59%)
At close: 03:58PM EDT
16.80 -0.25 (-1.47%)
After hours: 05:43PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202417.0017.0916.9917.0517.056,300
27 June 202416.8716.9916.8716.9516.9517,400
26 June 202416.7416.8516.7416.8516.856,400
25 June 202417.0217.0216.8916.8916.8915,300
24 June 202417.1417.2517.0717.0717.0730,700
21 June 202417.0317.1317.0317.1317.1315,500
20 June 202417.0117.2417.0117.2017.2040,400
18 June 202416.9417.0116.9016.9916.9915,600
17 June 202416.5517.0016.5517.0017.0040,600
14 June 202416.5716.5816.3916.5216.5211,800
13 June 202416.8816.8816.7316.7616.7611,900
12 June 202417.0517.1316.8216.9016.9027,700
11 June 202416.7316.8516.7016.8016.8010,200
10 June 202416.7616.8816.6916.8616.8643,700
07 June 202416.9116.9716.8016.8116.8110,800
06 June 202416.9517.1016.8917.1017.1034,300
05 June 202416.8416.9616.8116.9616.9618,900
04 June 202416.7616.8416.7216.8016.8012,600
03 June 202416.9116.9116.6816.8716.8735,100
31 May 202416.5916.7516.5316.7516.7548,100
30 May 202416.5116.6016.4416.4716.4745,000
29 May 202416.5016.5116.3616.3616.3611,700
28 May 202417.1017.1016.6616.7516.7571,000
24 May 202417.0417.1917.0417.1417.1445,100
23 May 202417.3517.3816.8916.9716.9716,100
22 May 202417.5017.5017.2617.2717.2716,200
21 May 202417.6017.6317.5817.5817.587,100
20 May 202417.5017.6617.5017.6517.658,200
17 May 202417.4917.5417.4517.4617.4610,200
16 May 202417.7417.7917.6017.6017.608,800
15 May 202417.6017.7917.5717.7817.7817,200
14 May 202417.3217.4717.3217.4717.4714,900
13 May 202417.4917.4917.2917.3417.347,500
10 May 202417.5117.5917.3717.3917.399,200
09 May 202417.3217.5317.3217.5317.537,900
08 May 202417.3317.4117.3317.3417.3414,200
07 May 202417.4417.6517.4417.5117.517,600
06 May 202417.2817.4317.2817.4217.4211,700
03 May 202417.4117.4317.1717.1717.179,000
02 May 202417.0317.1216.8717.0617.067,800
01 May 202416.6917.0616.6716.8116.8118,400
30 Apr 202417.0517.0516.8416.8416.849,000
29 Apr 202416.9817.1316.9617.1017.1015,100
26 Apr 202416.9016.9216.7916.8016.806,600
25 Apr 202416.5816.7716.5816.7416.746,900
24 Apr 202416.9416.9416.7316.8216.8234,300
23 Apr 202416.8117.0316.7516.9516.9513,200
22 Apr 202416.7016.8116.5916.6916.6917,900
19 Apr 202416.5616.6916.5116.5716.578,000
18 Apr 202416.7616.7716.5716.6316.6312,800
17 Apr 202417.0517.0916.7716.7716.7722,900
16 Apr 202416.8916.9916.8016.9516.959,000
15 Apr 202417.2517.2916.9116.9616.9644,900
12 Apr 202417.3517.3517.0717.0917.099,200
11 Apr 202417.5517.5917.3417.5717.5713,000
10 Apr 202417.6517.6817.4517.5017.5015,000
09 Apr 202417.9217.9317.7817.9117.9118,700
08 Apr 202417.9018.0017.7917.7917.7918,700
05 Apr 202417.5817.8817.5817.8717.879,200
04 Apr 202417.9018.0017.5717.6217.6212,500
03 Apr 202417.4117.7917.4117.7417.748,900
02 Apr 202417.6217.6217.3817.5017.5015,500
01 Apr 202417.8017.8617.7217.7617.7626,200
28 Mar 202417.8617.9817.8417.8517.8518,800
27 Mar 202418.0418.0517.7517.8217.8218,300
26 Mar 202417.9718.1517.9718.0518.0521,500
25 Mar 202417.7717.9117.7717.8517.8514,000
22 Mar 202418.0918.0917.8317.8517.8511,300
21 Mar 202418.1418.2018.0818.1318.1314,400
20 Mar 202417.6318.0917.6318.0818.0828,600
19 Mar 202417.5717.7217.5417.6617.6613,200
18 Mar 202417.6217.7117.5517.6417.649,400
15 Mar 202417.6017.7417.6017.6117.619,900
14 Mar 202417.8317.8317.6317.7217.727,800
13 Mar 202417.8318.0217.8317.8617.8620,500
12 Mar 202417.6817.8517.6617.8317.8315,700
11 Mar 202417.4617.6717.4517.6117.6113,400
08 Mar 202417.8017.9317.5417.6017.6015,800
07 Mar 202417.7317.8317.7017.7917.7920,500
06 Mar 202417.6017.7017.5817.6417.6412,800
05 Mar 202417.6717.6717.4617.5017.5021,600
04 Mar 202417.7817.9717.7017.7717.7722,100
01 Mar 202417.9717.9717.8117.9717.9720,300
29 Feb 202417.8718.0017.7917.9817.9816,300
28 Feb 202417.6317.8217.6317.7617.7617,100
27 Feb 202417.6517.8817.6517.7817.7816,300
26 Feb 202417.6317.7017.6017.6317.6316,000
23 Feb 202417.6417.7517.6217.6417.6423,200
22 Feb 202417.5817.6217.4717.6217.6216,000
21 Feb 202417.5317.5417.4117.4717.4734,700
20 Feb 202417.9517.9517.6317.6417.6430,100
16 Feb 202418.0118.0617.9017.9317.9315,600
15 Feb 202418.1318.1317.9118.0718.0740,800
14 Feb 202417.9718.1017.7918.0918.0924,300
13 Feb 202418.1418.1417.8217.9217.9228,400
12 Feb 202418.5018.5018.4018.4718.4736,700
09 Feb 202418.3218.5318.3118.5018.5040,000
08 Feb 202418.0618.2518.0618.2218.2221,400
07 Feb 202417.9718.0517.8217.9917.9923,400
06 Feb 202417.8218.0017.8217.9717.9712,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...