Skip to main content
Roundhill Sports Betting & iGaming ETF (BETZ)
NYSEARCA: BETZ · Real-Time Price · USD
20.08
+0.11 (0.54%)
Nov 22, 2024, 4:00 PM EST - Market closed

BETZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202420.0020.1119.9920.0820.080.55%10,889
Nov 21, 202419.8820.0819.7519.9719.970.81%20,584
Nov 20, 202419.7519.8119.6519.8119.810.05%11,103
Nov 19, 202419.5619.8219.5619.8019.80-8,710
Nov 18, 202419.5119.8019.5119.8019.801.49%9,416
Nov 15, 202419.6519.6519.3819.5119.51-1.06%18,877
Nov 14, 202419.7219.9019.7019.7219.72-0.16%11,369
Nov 13, 202419.8519.8719.6519.7519.750.92%21,607
Nov 12, 202419.4819.6519.4819.5719.57-0.31%14,463
Nov 11, 202419.5219.6719.4119.6319.631.34%22,884
Nov 8, 202419.0819.4019.0819.3719.370.86%23,590
Nov 7, 202418.8619.2518.8619.2019.202.31%22,525
Nov 6, 202418.6018.8018.6018.7718.772.40%19,148
Nov 5, 202418.3018.3418.2018.3318.330.22%24,070
Nov 4, 202418.3818.5318.2918.2918.29-0.44%15,362
Nov 1, 202418.5318.5818.3718.3718.37-0.51%8,345
Oct 31, 202418.7718.7718.4418.4618.46-1.33%2,625
Oct 30, 202418.7818.8418.7118.7118.710.55%7,291
Oct 29, 202418.5118.6118.4618.6118.610.22%6,022
Oct 28, 202418.5418.6118.5218.5718.570.70%9,657
Oct 25, 202418.6018.6018.3718.4418.44-1.23%14,648
Oct 24, 202418.6318.7018.5818.6718.672.25%5,050
Oct 23, 202418.3818.4618.2618.2618.26-1.17%6,278
Oct 22, 202418.2718.4818.2718.4818.480.25%7,333
Oct 21, 202418.5918.5918.3518.4318.43-1.71%13,583
Oct 18, 202418.8018.8018.7418.7518.750.12%8,812
Oct 17, 202418.7818.7818.5918.7318.730.88%21,923
Oct 16, 202418.5518.6018.5318.5718.570.73%9,832
Oct 15, 202418.6318.6318.4318.4318.43-1.07%18,355
Oct 14, 202418.6418.6818.5618.6318.63-0.53%8,531
Oct 11, 202418.7919.0418.7318.7318.73-0.21%93,092
Oct 10, 202418.6818.7718.6118.7718.770.08%7,828
Oct 9, 202418.6518.7718.6118.7618.76-0.08%8,636
Oct 8, 202418.7518.7918.7218.7718.770.43%5,803
Oct 7, 202418.8218.8418.6418.6918.69-1.16%10,468
Oct 4, 202418.7718.9118.7218.9118.911.89%4,533
Oct 3, 202418.4718.6018.4718.5618.56-0.43%12,277
Oct 2, 202418.6318.7318.6318.6418.64-0.75%13,902
Oct 1, 202418.9818.9818.6818.7818.78-0.90%6,461
Sep 30, 202419.1319.1318.9418.9518.95-1.10%9,099
Sep 27, 202419.3519.3519.1519.1619.16-0.47%7,075
Sep 26, 202419.3619.3619.2219.2519.250.84%12,024
Sep 25, 202419.0519.1919.0319.0919.091.46%21,985
Sep 24, 202418.8718.9018.8118.8218.82-0.45%14,115
Sep 23, 202418.9719.0018.8618.9018.90-0.03%66,825
Sep 20, 202418.9318.9318.7618.9118.91-0.40%12,890
Sep 19, 202419.0919.0918.9218.9818.980.90%12,435
Sep 18, 202418.8819.0218.7618.8118.810.33%13,497
Sep 17, 202418.7318.8118.6418.7518.75-0.01%12,720
Sep 16, 202418.6418.7518.6218.7518.751.79%5,950
Sep 13, 202418.3918.5718.3918.4218.420.71%15,641
Sep 12, 202418.1918.2918.0918.2918.290.83%17,038
Sep 11, 202417.9118.1417.7718.1418.141.58%6,213
Sep 10, 202417.8517.8817.7017.8617.86-0.13%3,801
Sep 9, 202417.8117.9717.7917.8817.881.94%8,147
Sep 6, 202417.8917.8917.5217.5417.54-1.90%24,146
Sep 5, 202417.8317.8817.7717.8817.880.56%5,276
Sep 4, 202417.5417.8417.5417.7817.781.25%12,878
Sep 3, 202417.8117.8217.5617.5617.56-2.12%12,807
Aug 30, 202417.9417.9717.8517.9417.940.62%8,292
Aug 29, 202417.8917.9617.8317.8317.830.06%5,808
Aug 28, 202417.9618.0017.7317.8217.82-1.80%8,279
Aug 27, 202418.0718.1618.0218.1518.150.59%8,967
Aug 26, 202418.2218.2918.0418.0418.04-0.93%14,460
Aug 23, 202418.0518.2818.0218.2118.211.45%10,986
Aug 22, 202418.2118.2117.9517.9517.95-0.55%13,853
Aug 21, 202417.9618.1317.9618.0518.050.84%16,606
Aug 20, 202417.9117.9817.8617.9017.90-0.17%27,392
Aug 19, 202417.7717.9317.7717.9317.931.27%11,540
Aug 16, 202417.6117.7517.5917.7117.711.23%10,031
Aug 15, 202417.4317.5617.4317.4917.491.63%23,705
Aug 14, 202417.3717.5017.1517.2117.211.83%17,873
Aug 13, 202416.7216.9116.7116.9016.901.44%9,832
Aug 12, 202416.6716.7716.6316.6616.660.18%9,688
Aug 9, 202416.6816.7016.5916.6316.63-0.36%14,029
Aug 8, 202416.5416.7016.4916.6916.692.52%26,454
Aug 7, 202416.6316.6316.2816.2816.28-0.67%11,648
Aug 6, 202416.1816.5416.1616.3916.391.42%7,917
Aug 5, 202415.8916.3915.8316.1616.16-3.52%23,150
Aug 2, 202416.9916.9916.5716.7516.75-2.67%21,934
Aug 1, 202417.7017.7417.1717.2117.21-2.44%12,339
Jul 31, 202417.6217.8117.4817.6417.641.61%11,408
Jul 30, 202417.5417.5417.2817.3617.36-0.69%6,688
Jul 29, 202417.4217.5417.3617.4817.48-0.63%8,756
Jul 26, 202417.4517.6517.4517.5917.592.15%11,593
Jul 25, 202417.2217.4217.1317.2217.220.29%13,254
Jul 24, 202417.4817.5317.1517.1717.17-2.33%26,272
Jul 23, 202417.4517.6017.4317.5817.580.80%14,863
Jul 22, 202417.4417.4917.3217.4417.440.11%12,009
Jul 19, 202417.4317.4917.3617.4217.42-0.85%14,894
Jul 18, 202417.9517.9917.5717.5717.57-2.12%8,520
Jul 17, 202417.9818.1317.9517.9517.95-1.16%9,896
Jul 16, 202418.0418.2318.0418.1618.160.67%14,128
Jul 15, 202417.9418.0517.8818.0418.040.50%17,215
Jul 12, 202417.7817.9917.7817.9517.951.30%17,347
Jul 11, 202417.5117.7417.4817.7217.721.90%17,599
Jul 10, 202417.4517.4717.3417.3917.390.40%19,069
Jul 9, 202417.3217.3617.2717.3217.320.17%18,738
Jul 8, 202417.2917.4117.2817.2917.290.17%27,187
Jul 5, 202417.3117.3417.2217.2617.260.41%19,585