Roundhill BIG Tech ETF (BIGT) Historical Stock Data

55.58 ↑0.00 (0.00%)

As of November 8, 2023, 3:53pm EST.

Historical Data

In the past 30 trading days, BIGT is up 0.11% a day on average. There have been 17 days where Roundhill BIG Tech ETF closed green and 13 days where BIGT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-06-27	55.22	55.58	↑$0.36 (0.65%)	54.77	55.62	2.92M
2025-06-20	53.80	52.86	↓$0.94 (-1.75%)	52.77	54.00	2M
2025-06-13	52.90	53.15	↑$0.25 (0.47%)	52.75	53.69	3.26M
2025-06-06	52.57	52.70	↑$0.13 (0.25%)	52.54	52.98	2.79M
2025-05-30	52.65	52.35	↓$0.30 (-0.57%)	51.66	52.84	3M
2025-05-16	52.43	52.44	↑$0.01 (0.02%)	51.82	52.56	2.11M
2025-05-09	47.95	47.89	↓$0.06 (-0.13%)	47.66	48.40	1.31M
2025-05-02	47.85	48.04	↑$0.19 (0.40%)	47.38	48.43	3.18M
2025-04-25	45.57	46.49	↑$0.92 (2.02%)	45.22	46.63	3.43M
2025-04-11	43.78	44.86	↑$1.09 (2.48%)	43.48	44.95	3.82M
2025-04-04	42.30	41.36	↓$0.94 (-2.22%)	41.28	43.04	5.83M
2025-03-28	47.47	46.03	↓$1.44 (-3.03%)	45.94	47.65	3.62M
2025-03-21	46.19	47.31	↑$1.12 (2.42%)	46.19	47.38	2.57M
2025-03-14	47.06	47.67	↑$0.61 (1.30%)	46.75	47.73	4.06M
2025-03-07	48.49	48.86	↑$0.37 (0.76%)	47.53	49.20	2.96M
2025-02-28	50.00	51.21	↑$1.21 (2.42%)	49.38	51.23	2.83M
2025-02-21	55.12	53.61	↓$1.51 (-2.74%)	53.54	55.21	2.11M
2025-02-14	55.24	55.55	↑$0.31 (0.56%)	55.14	55.64	1.53M
2025-02-07	55.09	54.31	↓$0.78 (-1.42%)	54.24	55.52	2.63M
2025-01-31	56.18	55.65	↓$0.53 (-0.94%)	55.45	56.79	2.29M
2025-01-24	56.66	56.32	↓$0.34 (-0.60%)	56.12	56.97	1.64M
2025-01-17	55.60	55.44	↓$0.16 (-0.29%)	55.06	55.81	2.82M
2025-01-10	54.70	54.38	↓$0.32 (-0.59%)	53.63	54.99	2.32M
2025-01-03	54.66	55.54	↑$0.88 (1.61%)	54.55	55.54	2.55M
2024-12-27	57.23	56.33	↓$0.90 (-1.57%)	55.75	57.26	2.75M
2024-12-20	55.07	55.91	↑$0.84 (1.53%)	54.64	56.84	2.75M
2024-12-13	56.67	56.62	↓$0.05 (-0.09%)	56.09	56.96	2.30M
2024-12-06	54.41	55.09	↑$0.68 (1.25%)	54.29	55.09	1.36M
2024-11-29	51.15	51.75	↑$0.60 (1.17%)	50.91	51.75	507.50K
2024-11-22	51.03	51.04	↑$0.01 (0.02%)	50.73	51.25	659.64K