Roundhill Sports Betting & iGaming ETF (BETZ)
NYSEARCA: BETZ · Real-Time Price · USD
19.07
-0.55 (-2.80%)
Mar 28, 2025, 3:57 PM EDT - Market closed
BETZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 19.37 | 19.91 | 19.32 | 19.84 | 19.84 | 2.40% | 18,986 |
| Mar 18, 2025 | 19.56 | 19.56 | 19.28 | 19.38 | 19.38 | -1.14% | 8,380 |
| Mar 17, 2025 | 19.33 | 19.67 | 19.33 | 19.60 | 19.60 | 1.07% | 14,107 |
| Mar 14, 2025 | 19.08 | 19.39 | 18.98 | 19.39 | 19.39 | 2.88% | 8,651 |
| Mar 13, 2025 | 19.16 | 19.21 | 18.84 | 18.85 | 18.85 | -2.03% | 6,836 |
| Mar 12, 2025 | 19.38 | 19.54 | 19.13 | 19.24 | 19.24 | 0.63% | 12,605 |
| Mar 11, 2025 | 18.98 | 19.23 | 18.95 | 19.12 | 19.12 | 0.58% | 10,622 |
| Mar 10, 2025 | 19.44 | 19.44 | 18.83 | 19.01 | 19.01 | -3.99% | 30,127 |
| Mar 7, 2025 | 19.73 | 19.82 | 19.28 | 19.80 | 19.80 | 0.46% | 26,625 |
| Mar 6, 2025 | 20.17 | 20.17 | 19.71 | 19.71 | 19.71 | -3.76% | 15,135 |
| Mar 5, 2025 | 20.23 | 20.53 | 20.20 | 20.48 | 20.48 | 1.67% | 34,915 |
| Mar 4, 2025 | 20.00 | 20.35 | 19.58 | 20.14 | 20.14 | 0.51% | 30,167 |
| Mar 3, 2025 | 20.56 | 20.61 | 20.01 | 20.04 | 20.04 | -1.53% | 24,820 |
| Feb 28, 2025 | 20.14 | 20.35 | 20.09 | 20.35 | 20.35 | 1.15% | 7,712 |
| Feb 27, 2025 | 20.44 | 20.44 | 20.12 | 20.12 | 20.12 | -1.60% | 17,641 |
| Feb 26, 2025 | 20.32 | 20.66 | 20.32 | 20.45 | 20.45 | 1.59% | 14,539 |
| Feb 25, 2025 | 20.54 | 20.54 | 20.09 | 20.13 | 20.13 | -1.52% | 19,508 |
| Feb 24, 2025 | 20.69 | 20.69 | 20.32 | 20.44 | 20.44 | -0.65% | 15,959 |
| Feb 21, 2025 | 21.40 | 21.40 | 20.57 | 20.57 | 20.57 | -4.04% | 20,272 |
| Feb 20, 2025 | 21.51 | 21.53 | 21.29 | 21.44 | 21.44 | -0.28% | 10,108 |
| Feb 19, 2025 | 21.52 | 21.52 | 21.38 | 21.50 | 21.50 | -0.92% | 15,421 |
| Feb 18, 2025 | 21.83 | 21.83 | 21.50 | 21.70 | 21.70 | -0.29% | 18,014 |
| Feb 14, 2025 | 21.49 | 21.77 | 21.49 | 21.76 | 21.76 | 2.95% | 29,773 |
| Feb 13, 2025 | 20.85 | 21.18 | 20.85 | 21.14 | 21.14 | 2.42% | 24,894 |
| Feb 12, 2025 | 20.11 | 20.64 | 20.11 | 20.64 | 20.64 | 1.59% | 54,383 |
| Feb 11, 2025 | 20.21 | 20.35 | 20.15 | 20.32 | 20.32 | -0.36% | 9,167 |
| Feb 10, 2025 | 20.35 | 20.41 | 20.27 | 20.39 | 20.39 | 0.82% | 20,467 |
| Feb 7, 2025 | 20.38 | 20.40 | 20.19 | 20.23 | 20.23 | -0.48% | 9,092 |
| Feb 6, 2025 | 20.35 | 20.39 | 20.32 | 20.32 | 20.32 | 0.14% | 11,474 |
| Feb 5, 2025 | 20.23 | 20.30 | 20.19 | 20.30 | 20.30 | 0.32% | 11,628 |
| Feb 4, 2025 | 20.01 | 20.23 | 19.98 | 20.23 | 20.23 | 1.91% | 11,833 |
| Feb 3, 2025 | 19.59 | 20.00 | 19.56 | 19.85 | 19.85 | -0.80% | 63,314 |
| Jan 31, 2025 | 20.23 | 20.26 | 19.92 | 20.01 | 20.01 | -0.53% | 29,559 |
| Jan 30, 2025 | 20.08 | 20.24 | 20.08 | 20.12 | 20.12 | 0.20% | 17,195 |
| Jan 29, 2025 | 20.07 | 20.09 | 19.93 | 20.08 | 20.08 | -0.26% | 13,452 |
| Jan 28, 2025 | 19.85 | 20.13 | 19.85 | 20.13 | 20.13 | 1.53% | 26,080 |
| Jan 27, 2025 | 19.61 | 19.84 | 19.61 | 19.83 | 19.83 | 0.16% | 12,995 |
| Jan 24, 2025 | 19.72 | 19.87 | 19.72 | 19.79 | 19.79 | 0.87% | 10,878 |
| Jan 23, 2025 | 19.50 | 19.67 | 19.50 | 19.62 | 19.62 | 0.02% | 11,847 |
| Jan 22, 2025 | 19.75 | 19.83 | 19.62 | 19.62 | 19.62 | -0.09% | 8,419 |
| Jan 21, 2025 | 19.41 | 19.66 | 19.41 | 19.64 | 19.64 | 2.56% | 12,028 |
| Jan 17, 2025 | 19.21 | 19.21 | 19.13 | 19.15 | 19.15 | 0.53% | 15,328 |
| Jan 16, 2025 | 18.97 | 19.15 | 18.90 | 19.05 | 19.05 | 0.49% | 6,048 |