Roundhill Sports Betting & iGaming ETF (BETZ)
NYSEARCA: BETZ · Real-Time Price · USD
20.04
+0.07 (0.35%)
May 1, 2025, 4:00 PM EDT - Market closed
BETZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 20.03 | 20.14 | 20.00 | 20.12 | 20.12 | 0.75% | 3,755 |
| Apr 30, 2025 | 20.05 | 20.10 | 19.87 | 19.97 | 19.97 | -1.84% | 8,359 |
| Apr 29, 2025 | 20.14 | 20.34 | 20.14 | 20.34 | 20.34 | 1.13% | 19,221 |
| Apr 28, 2025 | 20.09 | 20.30 | 19.97 | 20.12 | 20.12 | 0.41% | 5,954 |
| Apr 25, 2025 | 19.78 | 20.33 | 19.66 | 20.04 | 20.04 | 0.98% | 8,694 |
| Apr 24, 2025 | 19.85 | 19.85 | 19.65 | 19.84 | 19.84 | -0.25% | 10,487 |
| Apr 23, 2025 | 19.72 | 20.22 | 19.47 | 19.89 | 19.89 | 0.14% | 10,918 |
| Apr 22, 2025 | 19.50 | 19.97 | 19.50 | 19.86 | 19.86 | 2.51% | 6,689 |
| Apr 21, 2025 | 19.55 | 19.73 | 19.15 | 19.38 | 19.38 | -1.39% | 8,966 |
| Apr 17, 2025 | 19.39 | 19.75 | 19.39 | 19.65 | 19.65 | 1.10% | 5,046 |
| Apr 16, 2025 | 19.22 | 19.56 | 19.22 | 19.44 | 19.44 | -0.12% | 6,713 |
| Apr 15, 2025 | 19.26 | 19.50 | 19.26 | 19.46 | 19.46 | 0.67% | 4,350 |
| Apr 14, 2025 | 19.28 | 19.39 | 19.15 | 19.33 | 19.33 | 1.09% | 5,195 |
| Apr 11, 2025 | 19.02 | 19.15 | 18.78 | 19.12 | 19.12 | 1.01% | 7,393 |
| Apr 10, 2025 | 18.89 | 19.13 | 18.63 | 18.93 | 18.93 | -1.85% | 13,681 |
| Apr 9, 2025 | 17.55 | 19.35 | 17.55 | 19.29 | 19.29 | 9.47% | 26,309 |
| Apr 8, 2025 | 18.20 | 18.40 | 17.48 | 17.62 | 17.62 | 0.28% | 17,677 |
| Apr 7, 2025 | 16.73 | 17.85 | 16.73 | 17.57 | 17.57 | 0.35% | 43,292 |
| Apr 4, 2025 | 17.83 | 17.87 | 17.20 | 17.51 | 17.51 | -5.77% | 22,435 |
| Apr 3, 2025 | 18.43 | 18.79 | 18.43 | 18.58 | 18.58 | -3.41% | 31,501 |
| Apr 2, 2025 | 18.63 | 19.31 | 18.63 | 19.24 | 19.24 | 2.23% | 23,520 |
| Apr 1, 2025 | 18.76 | 18.91 | 18.76 | 18.82 | 18.82 | 0.12% | 4,228 |
| Mar 31, 2025 | 18.78 | 18.85 | 18.51 | 18.80 | 18.80 | -1.41% | 6,072 |
| Mar 28, 2025 | 19.54 | 19.54 | 19.01 | 19.07 | 19.07 | -2.80% | 14,418 |
| Mar 27, 2025 | 19.59 | 19.77 | 19.50 | 19.62 | 19.62 | 0.18% | 21,572 |
| Mar 26, 2025 | 19.84 | 19.84 | 19.57 | 19.58 | 19.58 | -2.24% | 17,223 |
| Mar 25, 2025 | 20.10 | 20.14 | 19.98 | 20.03 | 20.03 | -0.36% | 15,727 |
| Mar 24, 2025 | 19.90 | 20.10 | 19.90 | 20.10 | 20.10 | 2.05% | 11,501 |
| Mar 21, 2025 | 19.50 | 19.72 | 19.50 | 19.70 | 19.70 | -0.21% | 6,344 |
| Mar 20, 2025 | 19.63 | 19.90 | 19.63 | 19.74 | 19.74 | -0.50% | 7,193 |
| Mar 19, 2025 | 19.37 | 19.91 | 19.32 | 19.84 | 19.84 | 2.40% | 18,986 |
| Mar 18, 2025 | 19.56 | 19.56 | 19.28 | 19.38 | 19.38 | -1.14% | 8,380 |
| Mar 17, 2025 | 19.33 | 19.67 | 19.33 | 19.60 | 19.60 | 1.07% | 14,107 |
| Mar 14, 2025 | 19.08 | 19.39 | 18.98 | 19.39 | 19.39 | 2.88% | 8,651 |
| Mar 13, 2025 | 19.16 | 19.21 | 18.84 | 18.85 | 18.85 | -2.03% | 6,836 |
| Mar 12, 2025 | 19.38 | 19.54 | 19.13 | 19.24 | 19.24 | 0.63% | 12,605 |
| Mar 11, 2025 | 18.98 | 19.23 | 18.95 | 19.12 | 19.12 | 0.58% | 10,622 |
| Mar 10, 2025 | 19.44 | 19.44 | 18.83 | 19.01 | 19.01 | -3.99% | 30,127 |
| Mar 7, 2025 | 19.73 | 19.82 | 19.28 | 19.80 | 19.80 | 0.46% | 26,625 |
| Mar 6, 2025 | 20.17 | 20.17 | 19.71 | 19.71 | 19.71 | -3.76% | 15,135 |
| Mar 5, 2025 | 20.23 | 20.53 | 20.20 | 20.48 | 20.48 | 1.67% | 34,915 |
| Mar 4, 2025 | 20.00 | 20.35 | 19.58 | 20.14 | 20.14 | 0.51% | 30,167 |
| Mar 3, 2025 | 20.56 | 20.61 | 20.01 | 20.04 | 20.04 | -1.53% | 24,820 |
| Feb 28, 2025 | 20.14 | 20.35 | 20.09 | 20.35 | 20.35 | 1.15% | 7,712 |
| Feb 27, 2025 | 20.44 | 20.44 | 20.12 | 20.12 | 20.12 | -1.60% | 17,641 |
| Feb 26, 2025 | 20.32 | 20.66 | 20.32 | 20.45 | 20.45 | 1.59% | 14,539 |
| Feb 25, 2025 | 20.54 | 20.54 | 20.09 | 20.13 | 20.13 | -1.52% | 19,508 |
| Feb 24, 2025 | 20.69 | 20.69 | 20.32 | 20.44 | 20.44 | -0.65% | 15,959 |
| Feb 21, 2025 | 21.40 | 21.40 | 20.57 | 20.57 | 20.57 | -4.04% | 20,272 |
| Feb 20, 2025 | 21.51 | 21.53 | 21.29 | 21.44 | 21.44 | -0.28% | 10,108 |