Roundhill Sports Betting & iGaming ETF (BETZ)
NYSEARCA: BETZ · Real-Time Price · USD
22.65
-0.63 (-2.71%)
Oct 7, 2025, 4:00 PM EDT - Market closed
BETZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 23.05 | 23.14 | 22.61 | 22.65 | 22.65 | -2.70% | 16,149 |
| Oct 6, 2025 | 23.63 | 23.63 | 23.27 | 23.28 | 23.28 | -1.39% | 11,183 |
| Oct 3, 2025 | 23.51 | 23.77 | 23.51 | 23.61 | 23.61 | 0.23% | 9,342 |
| Oct 2, 2025 | 23.60 | 23.89 | 23.37 | 23.55 | 23.55 | -0.21% | 47,153 |
| Oct 1, 2025 | 23.66 | 23.81 | 23.60 | 23.60 | 23.60 | -1.14% | 127,519 |
| Sep 30, 2025 | 24.71 | 24.71 | 23.71 | 23.87 | 23.87 | -3.55% | 33,807 |
| Sep 29, 2025 | 24.65 | 24.77 | 24.54 | 24.75 | 24.75 | 0.88% | 7,707 |
| Sep 26, 2025 | 24.44 | 24.57 | 24.31 | 24.54 | 24.54 | 0.93% | 8,036 |
| Sep 25, 2025 | 24.29 | 24.40 | 24.24 | 24.31 | 24.31 | -0.69% | 5,715 |
| Sep 24, 2025 | 24.67 | 24.71 | 24.44 | 24.48 | 24.48 | -0.83% | 17,125 |
| Sep 23, 2025 | 24.82 | 24.95 | 24.68 | 24.69 | 24.69 | 0.11% | 32,076 |
| Sep 22, 2025 | 24.47 | 24.69 | 24.45 | 24.66 | 24.66 | 1.19% | 10,439 |
| Sep 19, 2025 | 24.26 | 24.37 | 24.24 | 24.37 | 24.37 | 0.31% | 16,306 |
| Sep 18, 2025 | 24.39 | 24.47 | 24.21 | 24.30 | 24.30 | - | 11,022 |
| Sep 17, 2025 | 24.50 | 24.50 | 24.18 | 24.30 | 24.30 | -0.97% | 9,715 |
| Sep 16, 2025 | 24.59 | 24.62 | 24.46 | 24.54 | 24.54 | 0.14% | 11,990 |
| Sep 15, 2025 | 24.52 | 24.65 | 24.50 | 24.50 | 24.50 | 0.06% | 17,721 |
| Sep 12, 2025 | 24.79 | 24.79 | 24.45 | 24.49 | 24.49 | -1.71% | 23,664 |
| Sep 11, 2025 | 24.94 | 24.94 | 24.71 | 24.91 | 24.91 | 0.24% | 7,294 |
| Sep 10, 2025 | 24.98 | 25.01 | 24.85 | 24.85 | 24.85 | -0.60% | 11,125 |
| Sep 9, 2025 | 25.00 | 25.04 | 24.87 | 25.00 | 25.00 | 0.68% | 21,211 |
| Sep 8, 2025 | 25.05 | 25.08 | 24.69 | 24.83 | 24.83 | -0.62% | 10,870 |
| Sep 5, 2025 | 25.02 | 25.08 | 24.74 | 24.99 | 24.99 | 0.76% | 9,443 |
| Sep 4, 2025 | 24.74 | 24.80 | 24.57 | 24.80 | 24.80 | 0.32% | 9,553 |
| Sep 3, 2025 | 24.70 | 24.89 | 24.59 | 24.72 | 24.72 | 0.19% | 9,551 |
| Sep 2, 2025 | 25.19 | 25.19 | 24.38 | 24.67 | 24.67 | -2.14% | 12,812 |
| Aug 29, 2025 | 25.26 | 25.26 | 25.01 | 25.21 | 25.21 | -0.98% | 20,094 |
| Aug 28, 2025 | 25.36 | 25.48 | 25.35 | 25.46 | 25.46 | 0.83% | 15,683 |
| Aug 27, 2025 | 25.07 | 25.29 | 25.06 | 25.25 | 25.25 | 1.00% | 17,106 |
| 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 |