Listed Funds Trust (BYTE) Historical Stock Data
10.29 ↓0.14 (-1.30%)
As of January 25, 2023, 10:57am EST.
Historical Data
In the past 30 trading days, BYTE is up 0.06% a day on average. There have been 23 days where Listed Funds Trust closed green and 7 days where BYTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 10.43 | 10.43 | ↑$0.00 (0.00%) | 10.43 | 10.43 | 28 |
| 2023-01-27 | 10.50 | 10.52 | ↑$0.02 (0.15%) | 10.50 | 10.52 | 109 |
| 2023-01-26 | 10.47 | 10.50 | ↑$0.03 (0.29%) | 10.47 | 10.50 | 453 |
| 2023-01-25 | 10.45 | 10.45 | ↑$0.00 (0.00%) | 10.45 | 10.45 | 11 |
| 2023-01-24 | 10.36 | 10.36 | ↑$0.00 (0.00%) | 10.36 | 10.36 | 42 |
| 2023-01-23 | 10.35 | 10.35 | ↑$0.00 (0.00%) | 10.35 | 10.35 | 109 |
| 2023-01-20 | 10.22 | 10.32 | ↑$0.10 (0.98%) | 10.22 | 10.32 | 2.60K |
| 2023-01-19 | 10.10 | 10.09 | ↓$0.01 (-0.07%) | 10.09 | 10.11 | 146 |
| 2023-01-18 | 10.33 | 10.15 | ↓$0.18 (-1.71%) | 10.15 | 10.33 | 1.68K |
| 2023-01-17 | 10.27 | 10.27 | ↓$0.00 (-0.01%) | 10.27 | 10.27 | 5.78K |
| 2023-01-13 | 10.32 | 10.32 | ↑$0.00 (0.00%) | 10.32 | 10.32 | 55 |
| 2023-01-12 | 10.36 | 10.38 | ↑$0.02 (0.20%) | 10.36 | 10.38 | 125 |
| 2023-01-11 | 10.27 | 10.27 | ↑$0.00 (0.01%) | 10.27 | 10.27 | 0.98K |
| 2023-01-10 | 10.09 | 10.12 | ↑$0.02 (0.22%) | 10.09 | 10.12 | 231 |
| 2023-01-09 | 10.06 | 10.02 | ↓$0.04 (-0.44%) | 10.02 | 10.06 | 413 |
| 2023-01-06 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 19 |
| 2023-01-05 | 9.75 | 9.79 | ↑$0.05 (0.47%) | 9.75 | 9.83 | 1.06K |
| 2023-01-04 | 9.87 | 9.88 | ↑$0.01 (0.08%) | 9.87 | 9.88 | 105 |
| 2023-01-03 | 9.59 | 9.66 | ↑$0.07 (0.73%) | 9.59 | 9.66 | 540 |
| 2022-12-30 | 9.51 | 9.52 | ↑$0.01 (0.11%) | 9.51 | 9.52 | 336 |
| 2022-12-29 | 9.57 | 9.57 | ↑$0.00 (0.00%) | 9.57 | 9.57 | 62 |
| 2022-12-28 | 9.32 | 9.32 | ↑$0.00 (0.00%) | 9.32 | 9.32 | 11 |
| 2022-12-27 | 9.40 | 9.41 | ↑$0.01 (0.10%) | 9.40 | 9.41 | 313 |
| 2022-12-23 | 9.30 | 9.45 | ↑$0.15 (1.58%) | 9.30 | 9.45 | 570 |
| 2022-12-22 | 9.31 | 9.32 | ↑$0.01 (0.11%) | 9.24 | 9.32 | 602 |
| 2022-12-21 | 9.39 | 9.39 | ↓$0.00 (-0.05%) | 9.39 | 9.39 | 4.03K |
| 2022-12-20 | 9.25 | 9.24 | ↓$0.00 (-0.04%) | 9.22 | 9.25 | 7.25K |
| 2022-12-19 | 9.32 | 9.23 | ↓$0.09 (-0.95%) | 9.23 | 9.37 | 1.14K |
| 2022-12-16 | 9.39 | 9.39 | ↑$0.00 (0.00%) | 9.39 | 9.39 | 144 |
| 2022-12-15 | 9.52 | 9.54 | ↑$0.02 (0.17%) | 9.52 | 9.54 | 1.08K |
Create an account or log in to view more rows.
$BYTE slap the ask.
$BYTE wow you bulls are losers
$BYTE might get a sell off today
$BYTE Growth/Value
$BYTE I’ll be buying more if this dips!
$BYTE get ready bears and bulls
$BYTE wow. The volume is so low today. Unreal
$BYTE peak frustration
$BYTE PT?
$BYTE one of the poorest performed stocks for a big name.