Roundhill Sports Betting & iGaming ETF (BETZ)

BETZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	18.52	18.54	18.43	18.44	18.43	-0.19%	2,642
May 21, 2026	18.30	18.62	18.30	18.47	18.47	-0.70%	19,432
May 20, 2026	18.54	18.65	18.40	18.60	18.60	0.15%	4,377
May 19, 2026	18.50	18.63	18.49	18.57	18.57	0.35%	22,113
May 18, 2026	18.21	18.51	18.18	18.51	18.51	1.58%	5,761
May 15, 2026	18.18	18.39	18.18	18.22	18.22	-1.03%	14,132
May 14, 2026	18.34	18.75	18.28	18.41	18.41	0.36%	12,276
May 13, 2026	18.24	18.38	18.15	18.34	18.34	0.52%	6,221
May 12, 2026	18.16	18.50	18.16	18.25	18.25	-0.33%	3,799
May 11, 2026	18.53	18.67	18.28	18.31	18.31	-2.27%	10,833
May 8, 2026	18.81	19.12	18.68	18.74	18.74	-0.42%	10,001
May 7, 2026	18.92	19.06	18.75	18.81	18.81	-2.17%	8,970
May 6, 2026	19.21	19.31	19.08	19.23	19.23	0.48%	8,386
May 5, 2026	19.02	19.16	18.91	19.14	19.14	0.62%	6,427
May 4, 2026	19.19	19.25	18.92	19.02	19.02	-1.81%	6,730
May 1, 2026	19.34	19.44	19.31	19.37	19.37	0.09%	7,246
Apr 30, 2026	19.16	19.36	19.16	19.35	19.35	1.03%	3,237
Apr 29, 2026	19.22	19.22	19.10	19.16	19.16	0.82%	3,618
Apr 28, 2026	19.12	19.35	18.97	19.00	19.00	-1.85%	10,286
Apr 27, 2026	19.24	19.45	18.80	19.36	19.36	0.07%	8,519
Apr 24, 2026	18.98	19.38	18.88	19.34	19.34	1.99%	18,731
Apr 23, 2026	18.75	19.03	18.75	18.97	18.97	0.45%	9,702
Apr 22, 2026	19.21	19.21	18.81	18.88	18.88	-1.87%	18,321
Apr 21, 2026	19.54	19.54	19.24	19.24	19.24	-1.02%	7,292
Apr 20, 2026	19.26	19.45	19.26	19.44	19.44	-0.24%	6,622
Apr 17, 2026	19.60	19.78	19.47	19.49	19.49	1.39%	6,900
Apr 16, 2026	19.31	19.31	19.15	19.22	19.22	0.31%	4,830
Apr 15, 2026	18.81	19.16	18.81	19.16	19.16	2.43%	16,655
Apr 14, 2026	18.73	18.78	18.64	18.71	18.71	0.92%	7,330
Apr 13, 2026	18.08	18.54	18.08	18.54	18.54	1.68%	4,122
Apr 10, 2026	18.41	18.51	18.20	18.23	18.23	-0.33%	5,929
Apr 9, 2026	18.68	18.68	18.15	18.29	18.29	-2.84%	7,070
Apr 8, 2026	18.98	19.02	18.53	18.83	18.83	3.03%	10,533
Apr 7, 2026	18.31	18.32	18.22	18.27	18.27	-0.35%	4,066
Apr 6, 2026	18.05	18.37	18.05	18.34	18.34	0.41%	7,610
Apr 2, 2026	17.98	18.31	17.98	18.26	18.26	0.49%	6,627
Apr 1, 2026	18.12	18.30	17.98	18.17	18.17	1.71%	12,760
Mar 31, 2026	17.42	17.89	17.42	17.87	17.86	3.13%	7,267
Mar 30, 2026	17.40	17.40	17.22	17.32	17.32	-0.16%	15,114
Mar 27, 2026	17.60	17.62	17.34	17.35	17.35	-1.76%	5,028
Mar 26, 2026	17.81	18.00	17.66	17.66	17.66	-2.91%	28,245
Mar 25, 2026	18.50	18.60	18.10	18.19	18.19	-0.27%	2,562
Mar 24, 2026	18.16	18.30	18.11	18.24	18.24	-0.76%	9,921
Mar 23, 2026	18.37	18.66	18.32	18.38	18.38	3.46%	13,753
Mar 20, 2026	18.10	18.10	17.66	17.77	17.77	-2.87%	13,601
Mar 19, 2026	17.82	18.40	17.82	18.29	18.29	1.95%	10,824
Mar 18, 2026	18.07	18.20	17.94	17.94	17.94	-1.37%	5,854
Mar 17, 2026	18.15	18.39	18.02	18.19	18.19	0.50%	8,553
Mar 16, 2026	18.23	18.23	18.10	18.10	18.10	-0.03%	6,674
Mar 13, 2026	18.27	18.33	18.11	18.11	18.11	-1.15%	5,360

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.