Roundhill Sports Betting & iGaming ETF (BETZ)
NYSEARCA: BETZ · Real-Time Price · USD
19.55
-0.64 (-3.16%)
Jan 16, 2026, 4:00 PM EST - Market closed
BETZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 19.95 | 19.95 | 19.55 | 19.55 | 19.55 | -3.14% | 10,612 |
| Jan 15, 2026 | 20.00 | 20.25 | 20.00 | 20.19 | 20.19 | 1.24% | 16,286 |
| Jan 14, 2026 | 19.98 | 19.98 | 19.88 | 19.94 | 19.94 | -0.45% | 13,549 |
| Jan 13, 2026 | 20.27 | 20.27 | 20.00 | 20.03 | 20.03 | -1.23% | 8,443 |
| Jan 12, 2026 | 20.48 | 20.48 | 20.25 | 20.28 | 20.28 | -1.17% | 33,231 |
| Jan 9, 2026 | 20.74 | 20.75 | 20.51 | 20.52 | 20.52 | -0.63% | 9,656 |
| Jan 8, 2026 | 20.25 | 20.73 | 20.25 | 20.65 | 20.65 | 1.72% | 10,957 |
| Jan 7, 2026 | 20.71 | 20.76 | 20.30 | 20.30 | 20.30 | -2.54% | 10,564 |
| Jan 6, 2026 | 21.00 | 21.06 | 20.80 | 20.83 | 20.83 | -1.09% | 22,018 |
| Jan 5, 2026 | 20.80 | 21.17 | 20.75 | 21.06 | 21.06 | 0.67% | 36,986 |
| Jan 2, 2026 | 21.12 | 21.18 | 20.82 | 20.92 | 20.92 | -0.29% | 13,467 |
| Dec 31, 2025 | 21.09 | 21.19 | 20.98 | 20.98 | 20.98 | -1.11% | 63,242 |
| Dec 30, 2025 | 21.16 | 21.24 | 20.94 | 21.22 | 21.22 | -3.74% | 19,502 |
| Dec 29, 2025 | 22.04 | 22.08 | 21.65 | 22.04 | 21.08 | -0.36% | 32,600 |
| Dec 26, 2025 | 22.63 | 22.63 | 22.06 | 22.12 | 21.16 | 0.73% | 52,957 |
| Dec 24, 2025 | 21.95 | 22.00 | 21.91 | 21.96 | 21.00 | 0.05% | 15,272 |
| Dec 23, 2025 | 22.07 | 22.07 | 21.90 | 21.95 | 20.99 | -0.63% | 6,398 |
| Dec 22, 2025 | 21.97 | 22.16 | 21.95 | 22.09 | 21.13 | 0.78% | 20,977 |
| Dec 19, 2025 | 21.84 | 22.09 | 20.63 | 21.92 | 20.97 | 0.37% | 86,107 |
| Dec 18, 2025 | 21.74 | 22.00 | 21.67 | 21.84 | 20.89 | 0.93% | 8,522 |
| Dec 17, 2025 | 21.77 | 22.04 | 21.64 | 21.64 | 20.70 | -0.79% | 9,613 |
| Dec 16, 2025 | 21.76 | 21.92 | 21.72 | 21.81 | 20.86 | - | 15,942 |
| Dec 15, 2025 | 21.97 | 21.98 | 21.72 | 21.81 | 20.86 | -0.73% | 3,831 |
| Dec 12, 2025 | 21.96 | 22.21 | 21.91 | 21.97 | 21.01 | 0.40% | 29,318 |
| Dec 11, 2025 | 21.89 | 21.93 | 21.74 | 21.88 | 20.93 | 0.66% | 6,810 |
| Dec 10, 2025 | 21.59 | 21.86 | 21.59 | 21.74 | 20.79 | 1.16% | 11,228 |
| Dec 9, 2025 | 21.33 | 21.55 | 21.33 | 21.49 | 20.55 | 0.66% | 7,314 |
| Dec 8, 2025 | 21.31 | 21.39 | 21.29 | 21.35 | 20.42 | 0.07% | 4,874 |
| Dec 5, 2025 | 21.47 | 21.61 | 21.34 | 21.34 | 20.41 | -0.44% | 4,180 |
| Dec 4, 2025 | 21.43 | 21.55 | 21.33 | 21.43 | 20.50 | -0.70% | 7,907 |
| Dec 3, 2025 | 21.22 | 21.64 | 21.22 | 21.58 | 20.64 | 1.27% | 26,159 |
| Dec 2, 2025 | 21.30 | 21.38 | 21.27 | 21.31 | 20.38 | 0.32% | 4,222 |
| Dec 1, 2025 | 20.94 | 21.31 | 20.89 | 21.24 | 20.32 | 0.17% | 4,929 |
| Nov 28, 2025 | 20.93 | 21.22 | 20.93 | 21.21 | 20.28 | 1.57% | 15,803 |
| Nov 26, 2025 | 20.56 | 21.16 | 20.41 | 20.88 | 19.97 | 0.68% | 8,013 |
| Nov 25, 2025 | 20.27 | 20.75 | 20.20 | 20.74 | 19.84 | 2.21% | 9,433 |
| Nov 24, 2025 | 20.50 | 20.50 | 20.18 | 20.29 | 19.41 | 0.15% | 34,399 |
| Nov 21, 2025 | 20.03 | 20.36 | 19.94 | 20.26 | 19.38 | 2.50% | 8,446 |
| Nov 20, 2025 | 20.25 | 20.30 | 19.74 | 19.77 | 18.90 | -1.34% | 11,636 |
| Nov 19, 2025 | 20.17 | 20.17 | 19.98 | 20.03 | 19.16 | 0.27% | 6,168 |
| Nov 18, 2025 | 19.84 | 20.13 | 19.79 | 19.98 | 19.11 | -0.15% | 16,338 |
| Nov 17, 2025 | 20.22 | 20.29 | 19.93 | 20.01 | 19.14 | -1.50% | 11,646 |
| Nov 14, 2025 | 20.20 | 20.41 | 20.09 | 20.32 | 19.43 | -1.00% | 12,035 |
| Nov 13, 2025 | 21.00 | 21.00 | 20.50 | 20.52 | 19.63 | -3.02% | 8,065 |
| Nov 12, 2025 | 21.06 | 21.28 | 21.06 | 21.16 | 20.24 | 0.38% | 9,545 |
| Nov 11, 2025 | 21.05 | 21.14 | 21.05 | 21.08 | 20.16 | 0.02% | 5,311 |
| Nov 10, 2025 | 20.80 | 21.20 | 20.61 | 21.08 | 20.16 | 2.49% | 12,283 |
| Nov 7, 2025 | 20.13 | 20.57 | 20.13 | 20.56 | 19.67 | 0.76% | 15,281 |
| Nov 6, 2025 | 20.72 | 20.83 | 20.40 | 20.41 | 19.52 | -1.84% | 12,133 |
| Nov 5, 2025 | 21.00 | 21.03 | 20.78 | 20.79 | 19.89 | -1.56% | 11,179 |