UK markets close in 5 hours 44 minutes

Roundhill Sports Betting & iGaming ETF (BETZ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
17.65+0.19 (+1.11%)
At close: 03:55PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Feb 202417.9217.9517.7517.8617.8623,400
02 Feb 202418.0018.0317.8317.9717.9717,400
01 Feb 202417.8118.0917.7618.0618.0616,300
31 Jan 202417.7417.8817.6617.6617.6611,700
30 Jan 202417.9217.9217.6817.7617.7612,400
29 Jan 202417.6117.9017.5917.9017.9021,000
26 Jan 202417.6317.7517.6217.6617.6617,100
25 Jan 202417.6117.7117.5417.6117.6123,100
24 Jan 202417.7317.7917.4717.5617.5624,500
23 Jan 202417.4817.6017.4617.5917.5927,900
22 Jan 202417.3817.6717.3817.4517.4529,500
19 Jan 202417.1417.1716.9717.1317.1319,800
18 Jan 202416.8117.1616.8117.1617.1621,500
17 Jan 202416.1216.3416.1216.2916.2913,400
16 Jan 202416.2016.4016.1716.3516.3530,100
12 Jan 202416.5116.5916.2516.3216.3213,000
11 Jan 202416.4816.5016.2216.4316.4317,300
10 Jan 202416.6816.6816.5016.5516.5516,200
09 Jan 202416.6316.7316.6016.6016.606,600
08 Jan 202416.5416.8516.5316.8216.8215,600
05 Jan 202416.4816.7316.4416.5816.5818,000
04 Jan 202416.6016.7116.5716.6116.617,600
03 Jan 202416.8716.8716.6716.6716.6725,200
02 Jan 202417.2517.2517.0317.0617.0611,800
29 Dec 202317.4217.4917.3217.3417.3456,200
28 Dec 202317.4117.5617.4117.4617.4623,400
27 Dec 202317.4017.5617.3317.5117.5143,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...