Roundhill Sports Betting & iGaming ETF (BETZ)
NYSEARCA: BETZ · Real-Time Price · USD
21.15
-0.19 (-0.91%)
May 30, 2025, 2:20 PM - Market open
BETZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 21.04 | 21.04 | 21.02 | 21.02 | - | -1.52% | 735 |
| May 29, 2025 | 21.30 | 21.44 | 21.20 | 21.35 | 21.35 | 0.28% | 6,492 |
| May 28, 2025 | 21.18 | 21.42 | 21.18 | 21.29 | 21.29 | -0.30% | 58,172 |
| May 27, 2025 | 21.31 | 21.38 | 21.08 | 21.35 | 21.35 | 1.14% | 11,413 |
| May 23, 2025 | 20.75 | 21.20 | 20.60 | 21.11 | 21.11 | 0.39% | 4,072 |
| May 22, 2025 | 20.89 | 21.05 | 20.88 | 21.03 | 21.03 | 0.37% | 6,791 |
| May 21, 2025 | 21.20 | 21.34 | 20.94 | 20.95 | 20.95 | -1.55% | 4,725 |
| May 20, 2025 | 21.36 | 21.36 | 21.19 | 21.28 | 21.28 | -0.79% | 21,787 |
| May 19, 2025 | 21.22 | 21.45 | 21.02 | 21.45 | 21.45 | 0.89% | 7,873 |
| May 16, 2025 | 21.26 | 21.36 | 21.15 | 21.26 | 21.26 | -0.23% | 50,809 |
| May 15, 2025 | 21.45 | 21.45 | 21.24 | 21.31 | 21.31 | -0.75% | 13,106 |
| May 14, 2025 | 21.40 | 21.49 | 21.36 | 21.47 | 21.47 | 0.37% | 10,913 |
| May 13, 2025 | 21.23 | 21.47 | 21.20 | 21.39 | 21.39 | 1.37% | 7,131 |
| May 12, 2025 | 20.93 | 21.26 | 20.93 | 21.10 | 21.10 | 2.20% | 18,121 |
| May 9, 2025 | 20.73 | 20.87 | 20.61 | 20.65 | 20.65 | 0.46% | 9,302 |
| May 8, 2025 | 20.58 | 20.73 | 20.45 | 20.55 | 20.55 | -0.84% | 26,952 |
| May 7, 2025 | 20.68 | 20.76 | 20.63 | 20.73 | 20.73 | -0.02% | 6,894 |
| May 6, 2025 | 20.76 | 20.76 | 20.45 | 20.73 | 20.73 | -0.38% | 8,701 |
| May 5, 2025 | 20.49 | 20.87 | 20.43 | 20.81 | 20.81 | 1.27% | 115,862 |
| May 2, 2025 | 20.36 | 20.73 | 20.25 | 20.55 | 20.55 | 2.14% | 8,319 |
| 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 |