Roundhill Sports Betting & iGaming ETF (BETZ) Historical Stock Data
16.57 ↓0.06 (-0.39%)
As of April 19, 2024, 2:07pm EST.
Historical Data
In the past 30 trading days, BETZ is down -0.13% a day on average. There have been 14 days where Roundhill Sports Betting & iGaming ETF closed green and 16 days where BETZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 16.56 | 16.57 | ↑$0.01 (0.03%) | 16.52 | 16.69 | 7.96K |
| 2024-04-18 | 16.76 | 16.63 | ↓$0.13 (-0.78%) | 16.57 | 16.77 | 12.70K |
| 2024-04-17 | 17.05 | 16.77 | ↓$0.28 (-1.64%) | 16.77 | 17.09 | 22.78K |
| 2024-04-16 | 16.89 | 16.95 | ↑$0.06 (0.33%) | 16.80 | 16.99 | 9.03K |
| 2024-04-15 | 17.25 | 16.96 | ↓$0.29 (-1.66%) | 16.91 | 17.29 | 44.85K |
| 2024-04-12 | 17.35 | 17.09 | ↓$0.26 (-1.50%) | 17.07 | 17.35 | 9.22K |
| 2024-04-11 | 17.55 | 17.57 | ↑$0.02 (0.10%) | 17.34 | 17.60 | 13.04K |
| 2024-04-10 | 17.65 | 17.50 | ↓$0.15 (-0.87%) | 17.45 | 17.66 | 15.01K |
| 2024-04-09 | 17.92 | 17.91 | ↓$0.01 (-0.06%) | 17.78 | 17.93 | 18.74K |
| 2024-04-08 | 17.90 | 17.79 | ↓$0.11 (-0.61%) | 17.79 | 18.00 | 18.65K |
| 2024-04-05 | 17.58 | 17.87 | ↑$0.29 (1.65%) | 17.58 | 17.88 | 9.18K |
| 2024-04-04 | 17.90 | 17.62 | ↓$0.28 (-1.56%) | 17.57 | 18.00 | 12.49K |
| 2024-04-03 | 17.41 | 17.73 | ↑$0.32 (1.87%) | 17.41 | 17.79 | 8.85K |
| 2024-04-02 | 17.62 | 17.50 | ↓$0.12 (-0.68%) | 17.39 | 17.62 | 15.44K |
| 2024-04-01 | 17.80 | 17.76 | ↓$0.04 (-0.22%) | 17.72 | 17.84 | 26.19K |
| 2024-03-28 | 17.86 | 17.85 | ↓$0.01 (-0.05%) | 17.85 | 17.98 | 18.77K |
| 2024-03-27 | 18.04 | 17.82 | ↓$0.22 (-1.22%) | 17.75 | 18.05 | 18.35K |
| 2024-03-26 | 17.97 | 18.05 | ↑$0.08 (0.45%) | 17.97 | 18.15 | 21.49K |
| 2024-03-25 | 17.77 | 17.85 | ↑$0.08 (0.45%) | 17.77 | 17.91 | 13.96K |
| 2024-03-22 | 18.09 | 17.85 | ↓$0.24 (-1.32%) | 17.83 | 18.09 | 11.26K |
| 2024-03-21 | 18.14 | 18.13 | ↓$0.01 (-0.05%) | 18.08 | 18.20 | 14.25K |
| 2024-03-20 | 17.63 | 18.08 | ↑$0.45 (2.55%) | 17.63 | 18.09 | 28.55K |
| 2024-03-19 | 17.57 | 17.66 | ↑$0.09 (0.51%) | 17.54 | 17.72 | 13.15K |
| 2024-03-18 | 17.62 | 17.64 | ↑$0.02 (0.09%) | 17.55 | 17.71 | 9.39K |
| 2024-03-15 | 17.60 | 17.61 | ↑$0.01 (0.07%) | 17.60 | 17.74 | 9.94K |
| 2024-03-14 | 17.83 | 17.72 | ↓$0.11 (-0.62%) | 17.63 | 17.83 | 7.75K |
| 2024-03-13 | 17.83 | 17.86 | ↑$0.03 (0.17%) | 17.83 | 18.02 | 20.55K |
| 2024-03-12 | 17.68 | 17.83 | ↑$0.15 (0.86%) | 17.66 | 17.86 | 15.73K |
| 2024-03-11 | 17.46 | 17.62 | ↑$0.16 (0.89%) | 17.45 | 17.67 | 13.37K |
| 2024-03-08 | 17.80 | 17.60 | ↓$0.20 (-1.13%) | 17.54 | 17.91 | 15.80K |
Create an account or log in to view more rows.
$BETZ TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$BETZ check out the one month chart.
Perfect bull flag.
$BETZ lfg!!! So much movement ! Buy n hodl!
$BETZ buying!
$BETZ not worrying
$BETZ we’re fucked tomorrow boys
$BETZ why is there no volume? Is that suspicious?
$BETZ going green
$BETZ just waiting ….
$BETZ lol who sold