Roundhill IO Digital Infrastructure ETF (BYTE) Historical Stock Data

9.53 ↑0.00 (0.00%)
As of November 30, 2023, 2:49pm EST.

Historical Data

In the past 30 trading days, BYTE is up 0.19% a day on average. There have been 23 days where Roundhill IO Digital Infrastructure ETF closed green and 7 days where BYTE closed red.

DateOpenCloseChangeLowHighVolume
2023-12-129.469.53↑$0.07 (0.74%)9.469.531.91K
2023-12-119.479.47↑$0.00 (0.00%)9.479.4719
2023-12-089.539.53↑$0.00 (0.00%)9.539.533
2023-12-079.579.57↑$0.00 (0.00%)9.559.57641
2023-12-069.659.55↓$0.10 (-0.99%)9.559.65227
2023-12-059.759.58↓$0.17 (-1.74%)9.589.75243
2023-12-049.789.78↑$0.00 (0.00%)9.789.78113
2023-12-019.759.75↑$0.00 (0.00%)9.759.7573
2023-11-309.609.57↓$0.03 (-0.34%)9.569.601.01K
2023-11-299.519.58↑$0.07 (0.72%)9.519.58840
2023-11-289.479.51↑$0.04 (0.46%)9.479.51337
2023-11-279.509.49↓$0.01 (-0.07%)9.499.50111
2023-11-249.509.50↑$0.00 (0.00%)9.509.5020
2023-11-229.459.45↑$0.00 (0.00%)9.459.4522
2023-11-219.489.46↓$0.02 (-0.18%)9.469.48547
2023-11-209.469.58↑$0.12 (1.22%)9.469.58247
2023-11-179.499.49↑$0.00 (0.00%)9.499.4911
2023-11-169.459.45↑$0.00 (0.00%)9.459.454
2023-11-159.549.54↓$0.00 (-0.02%)9.549.54114
2023-11-148.999.37↑$0.38 (4.23%)8.999.416.78K
2023-11-139.019.01↑$0.00 (0.00%)9.019.017
2023-11-109.119.11↑$0.00 (0.00%)9.119.1122
2023-11-099.059.05↑$0.00 (0.00%)9.059.0515
2023-11-089.299.29↑$0.00 (0.00%)9.299.2913
2023-11-079.339.33↑$0.00 (0.00%)9.339.334
2023-11-069.419.41↑$0.00 (0.00%)9.419.413
2023-11-039.489.48↑$0.00 (0.00%)9.489.484
2023-11-029.069.28↑$0.22 (2.38%)9.069.286.68K
2023-11-018.978.91↓$0.06 (-0.71%)8.878.9710.85K
2023-10-319.089.08↑$0.00 (0.00%)9.089.0840
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.