Roundhill IO Digital Infrastructure ETF (BYTE) Historical Stock Data
9.56 ↑0.03 (0.31%)
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 9.46 | 9.53 | ↑$0.07 (0.74%) | 9.46 | 9.53 | 1.91K |
| 2023-12-11 | 9.47 | 9.47 | ↑$0.00 (0.00%) | 9.47 | 9.47 | 19 |
| 2023-12-08 | 9.53 | 9.53 | ↑$0.00 (0.00%) | 9.53 | 9.53 | 3 |
| 2023-12-07 | 9.57 | 9.57 | ↑$0.00 (0.00%) | 9.55 | 9.57 | 641 |
| 2023-12-06 | 9.65 | 9.55 | ↓$0.10 (-0.99%) | 9.55 | 9.65 | 227 |
| 2023-12-05 | 9.75 | 9.58 | ↓$0.17 (-1.74%) | 9.58 | 9.75 | 243 |
| 2023-12-04 | 9.78 | 9.78 | ↑$0.00 (0.00%) | 9.78 | 9.78 | 113 |
| 2023-12-01 | 9.75 | 9.75 | ↑$0.00 (0.00%) | 9.75 | 9.75 | 73 |
| 2023-11-30 | 9.60 | 9.57 | ↓$0.03 (-0.34%) | 9.56 | 9.60 | 1.01K |
| 2023-11-29 | 9.51 | 9.58 | ↑$0.07 (0.72%) | 9.51 | 9.58 | 840 |
| 2023-11-28 | 9.47 | 9.51 | ↑$0.04 (0.46%) | 9.47 | 9.51 | 337 |
| 2023-11-27 | 9.50 | 9.49 | ↓$0.01 (-0.07%) | 9.49 | 9.50 | 111 |
| 2023-11-24 | 9.50 | 9.50 | ↑$0.00 (0.00%) | 9.50 | 9.50 | 20 |
| 2023-11-22 | 9.45 | 9.45 | ↑$0.00 (0.00%) | 9.45 | 9.45 | 22 |
| 2023-11-21 | 9.48 | 9.46 | ↓$0.02 (-0.18%) | 9.46 | 9.48 | 547 |
| 2023-11-20 | 9.46 | 9.58 | ↑$0.12 (1.22%) | 9.46 | 9.58 | 247 |
| 2023-11-17 | 9.49 | 9.49 | ↑$0.00 (0.00%) | 9.49 | 9.49 | 11 |
| 2023-11-16 | 9.45 | 9.45 | ↑$0.00 (0.00%) | 9.45 | 9.45 | 4 |
| 2023-11-15 | 9.54 | 9.54 | ↓$0.00 (-0.02%) | 9.54 | 9.54 | 114 |
| 2023-11-14 | 8.99 | 9.37 | ↑$0.38 (4.23%) | 8.99 | 9.41 | 6.78K |
| 2023-11-13 | 9.01 | 9.01 | ↑$0.00 (0.00%) | 9.01 | 9.01 | 7 |
| 2023-11-10 | 9.11 | 9.11 | ↑$0.00 (0.00%) | 9.11 | 9.11 | 22 |
| 2023-11-09 | 9.05 | 9.05 | ↑$0.00 (0.00%) | 9.05 | 9.05 | 15 |
| 2023-11-08 | 9.29 | 9.29 | ↑$0.00 (0.00%) | 9.29 | 9.29 | 13 |
| 2023-11-07 | 9.33 | 9.33 | ↑$0.00 (0.00%) | 9.33 | 9.33 | 4 |
| 2023-11-06 | 9.41 | 9.41 | ↑$0.00 (0.00%) | 9.41 | 9.41 | 3 |
| 2023-11-03 | 9.48 | 9.48 | ↑$0.00 (0.00%) | 9.48 | 9.48 | 4 |
| 2023-11-02 | 9.06 | 9.28 | ↑$0.22 (2.38%) | 9.06 | 9.28 | 6.68K |
| 2023-11-01 | 8.97 | 8.91 | ↓$0.06 (-0.71%) | 8.87 | 8.97 | 10.85K |
| 2023-10-31 | 9.08 | 9.08 | ↑$0.00 (0.00%) | 9.08 | 9.08 | 40 |
Create an account or log in to view more rows.
$BYTE take us to the moon
lets goooooo
$BYTE over a thousand shares in now
$BYTE NOT SELLING.
$BYTE unstoppable up wow
$BYTE bounce back baby
$BYTE love when bulls come out
$BYTE I gave in! Bought more 100 shares
$BYTE I'm friggin bored. Just give us our money already
$BYTE we all speculate but nobody knows what going to happen.
$BYTE This is how I feel everyday holding this gem.