Roundhill Sports Betting & iGaming ETF (BETZ)
NYSEARCA: BETZ · Real-Time Price · USD
25.00
+0.18 (0.73%)
Aug 26, 2025, 4:00 PM - Market closed
BETZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 24.92 | 25.00 | 24.88 | 25.00 | 25.00 | 0.71% | 10,165 |
| Aug 25, 2025 | 25.02 | 25.10 | 24.82 | 24.82 | 24.82 | -0.41% | 23,345 |
| Aug 22, 2025 | 24.51 | 24.94 | 24.49 | 24.93 | 24.93 | 1.94% | 13,868 |
| Aug 21, 2025 | 24.34 | 24.49 | 24.34 | 24.45 | 24.45 | 0.62% | 14,772 |
| Aug 20, 2025 | 24.10 | 24.32 | 24.10 | 24.30 | 24.30 | 0.75% | 12,294 |
| Aug 19, 2025 | 24.27 | 24.27 | 24.12 | 24.12 | 24.12 | -0.87% | 9,956 |
| Aug 18, 2025 | 24.25 | 24.48 | 24.25 | 24.33 | 24.33 | 0.01% | 16,409 |
| Aug 15, 2025 | 24.11 | 24.39 | 23.82 | 24.33 | 24.33 | 0.65% | 8,308 |
| Aug 14, 2025 | 24.01 | 24.22 | 23.86 | 24.17 | 24.17 | -0.49% | 7,731 |
| Aug 13, 2025 | 24.01 | 24.29 | 24.00 | 24.29 | 24.29 | 0.62% | 8,935 |
| Aug 12, 2025 | 23.87 | 24.14 | 23.87 | 24.14 | 24.14 | 1.17% | 8,351 |
| Aug 11, 2025 | 23.79 | 23.95 | 23.73 | 23.86 | 23.86 | 0.34% | 10,594 |
| Aug 8, 2025 | 24.00 | 24.00 | 23.72 | 23.78 | 23.78 | -1.59% | 10,725 |
| Aug 7, 2025 | 24.45 | 24.60 | 24.06 | 24.17 | 24.17 | -0.76% | 7,760 |
| Aug 6, 2025 | 24.30 | 24.40 | 24.02 | 24.35 | 24.35 | 0.25% | 6,264 |
| Aug 5, 2025 | 24.47 | 24.47 | 24.01 | 24.29 | 24.29 | -0.17% | 13,056 |
| Aug 4, 2025 | 24.22 | 24.38 | 24.22 | 24.33 | 24.33 | 1.09% | 10,746 |
| Aug 1, 2025 | 23.90 | 24.07 | 23.57 | 24.07 | 24.07 | -0.66% | 29,391 |
| Jul 31, 2025 | 24.23 | 24.33 | 24.16 | 24.23 | 24.23 | 0.12% | 14,970 |
| Jul 30, 2025 | 23.94 | 24.39 | 23.94 | 24.20 | 24.20 | 1.42% | 11,772 |
| Jul 29, 2025 | 24.09 | 24.12 | 23.85 | 23.86 | 23.86 | -0.54% | 27,825 |
| Jul 28, 2025 | 24.16 | 24.19 | 23.95 | 23.99 | 23.99 | -1.11% | 14,906 |
| Jul 25, 2025 | 23.81 | 24.32 | 23.81 | 24.26 | 24.26 | 0.66% | 67,983 |
| Jul 24, 2025 | 24.34 | 24.44 | 24.10 | 24.10 | 24.10 | -1.18% | 4,223 |
| Jul 23, 2025 | 24.26 | 24.39 | 24.12 | 24.39 | 24.39 | 0.85% | 9,644 |
| Jul 22, 2025 | 24.19 | 24.22 | 24.03 | 24.18 | 24.18 | 0.68% | 7,613 |
| Jul 21, 2025 | 24.07 | 24.20 | 24.02 | 24.02 | 24.02 | -0.58% | 9,303 |
| Jul 18, 2025 | 24.35 | 24.37 | 24.16 | 24.16 | 24.16 | -1.33% | 15,302 |
| Jul 17, 2025 | 24.10 | 24.54 | 24.10 | 24.49 | 24.49 | 1.37% | 14,921 |
| Jul 16, 2025 | 24.07 | 24.23 | 23.96 | 24.15 | 24.15 | 0.76% | 10,439 |
| Jul 15, 2025 | 24.25 | 24.25 | 23.92 | 23.97 | 23.97 | -0.70% | 9,852 |
| Jul 14, 2025 | 24.05 | 24.21 | 23.84 | 24.14 | 24.14 | 0.04% | 13,234 |
| Jul 11, 2025 | 24.38 | 24.38 | 24.06 | 24.13 | 24.13 | -0.98% | 29,982 |
| Jul 10, 2025 | 24.25 | 24.37 | 24.23 | 24.37 | 24.37 | -0.12% | 7,807 |
| Jul 9, 2025 | 24.13 | 24.40 | 24.11 | 24.40 | 24.40 | 1.71% | 9,730 |
| Jul 8, 2025 | 23.76 | 23.99 | 23.73 | 23.99 | 23.99 | 1.35% | 7,748 |
| Jul 7, 2025 | 23.56 | 23.77 | 23.56 | 23.67 | 23.67 | -0.75% | 13,618 |
| Jul 3, 2025 | 23.78 | 23.90 | 23.70 | 23.85 | 23.85 | 0.55% | 14,059 |
| Jul 2, 2025 | 23.73 | 23.79 | 23.63 | 23.72 | 23.72 | -0.38% | 9,677 |
| Jul 1, 2025 | 23.73 | 24.00 | 23.73 | 23.81 | 23.81 | 0.25% | 9,968 |
| Jun 30, 2025 | 23.66 | 23.75 | 23.59 | 23.75 | 23.75 | 0.64% | 13,802 |
| Jun 27, 2025 | 23.29 | 23.60 | 23.28 | 23.60 | 23.60 | 0.90% | 19,011 |
| Jun 26, 2025 | 23.19 | 23.39 | 23.16 | 23.39 | 23.39 | 1.94% | 11,674 |
| Jun 25, 2025 | 23.03 | 23.20 | 22.94 | 22.94 | 22.94 | -0.46% | 25,208 |
| Jun 24, 2025 | 22.78 | 23.07 | 22.73 | 23.05 | 23.05 | 2.67% | 41,279 |
| Jun 23, 2025 | 22.05 | 22.45 | 21.59 | 22.45 | 22.45 | 0.94% | 25,728 |
| Jun 20, 2025 | 22.39 | 22.54 | 22.21 | 22.24 | 22.24 | -0.57% | 25,076 |
| Jun 18, 2025 | 22.19 | 22.43 | 22.18 | 22.37 | 22.37 | 0.67% | 7,161 |
| Jun 17, 2025 | 22.10 | 22.41 | 22.10 | 22.22 | 22.22 | -0.31% | 31,159 |
| Jun 16, 2025 | 22.06 | 22.49 | 22.06 | 22.29 | 22.29 | 2.60% | 24,206 |