Roundhill Sports Betting & iGaming ETF (BETZ)
NYSEARCA: BETZ · Real-Time Price · USD
19.46
-0.11 (-0.54%)
At close: Aug 17, 2026, 4:00 PM EDT
19.47
0.00 (0.00%)
After-hours: Aug 17, 2026, 8:00 PM EDT
BETZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 19.57 | 19.84 | 19.44 | 19.47 | 19.46 | -0.53% | 4,076 |
| Aug 14, 2026 | 19.02 | 19.61 | 19.02 | 19.57 | 19.57 | 1.68% | 7,537 |
| Aug 13, 2026 | 19.07 | 19.28 | 19.07 | 19.25 | 19.25 | 0.62% | 2,065 |
| Aug 12, 2026 | 19.22 | 19.22 | 19.10 | 19.13 | 19.13 | -0.49% | 3,657 |
| Aug 11, 2026 | 19.03 | 19.26 | 19.03 | 19.22 | 19.22 | 0.95% | 6,250 |
| Aug 10, 2026 | 18.88 | 19.15 | 18.88 | 19.04 | 19.04 | -0.11% | 16,564 |
| Aug 7, 2026 | 19.08 | 19.09 | 19.00 | 19.06 | 19.06 | 1.58% | 7,315 |
| Aug 6, 2026 | 18.74 | 18.82 | 18.74 | 18.76 | 18.76 | -0.32% | 9,970 |
| Aug 5, 2026 | 19.19 | 19.54 | 18.80 | 18.83 | 18.83 | -2.26% | 10,953 |
| Aug 4, 2026 | 19.17 | 19.26 | 19.11 | 19.26 | 19.26 | 1.26% | 13,312 |
| Aug 3, 2026 | 18.62 | 19.07 | 18.62 | 19.02 | 19.02 | -0.52% | 9,517 |
| Jul 31, 2026 | 18.56 | 19.12 | 18.56 | 19.12 | 19.12 | -0.58% | 4,400 |
| Jul 30, 2026 | 19.51 | 19.51 | 19.08 | 19.23 | 19.23 | -1.95% | 7,531 |
| Jul 29, 2026 | 19.58 | 19.61 | 19.51 | 19.61 | 19.61 | -0.26% | 6,420 |
| Jul 28, 2026 | 19.45 | 19.75 | 19.45 | 19.66 | 19.66 | 0.93% | 6,511 |
| Jul 27, 2026 | 19.21 | 19.55 | 19.21 | 19.48 | 19.48 | 2.98% | 8,347 |
| Jul 24, 2026 | 18.93 | 18.96 | 18.78 | 18.92 | 18.92 | 1.65% | 15,356 |
| Jul 23, 2026 | 18.66 | 18.76 | 18.41 | 18.61 | 18.61 | -1.74% | 30,441 |
| Jul 22, 2026 | 19.17 | 19.17 | 18.94 | 18.94 | 18.94 | -1.46% | 6,876 |
| Jul 21, 2026 | 19.32 | 19.32 | 19.22 | 19.22 | 19.22 | -1.20% | 4,626 |
| Jul 20, 2026 | 19.12 | 19.55 | 19.12 | 19.45 | 19.45 | 1.43% | 16,476 |
| Jul 17, 2026 | 19.45 | 19.45 | 19.12 | 19.18 | 19.18 | -0.99% | 16,481 |
| Jul 16, 2026 | 19.59 | 19.59 | 19.33 | 19.37 | 19.37 | -1.32% | 7,093 |
| Jul 15, 2026 | 19.57 | 19.73 | 19.50 | 19.63 | 19.63 | 1.19% | 14,544 |
| Jul 14, 2026 | 19.67 | 19.67 | 19.38 | 19.40 | 19.40 | -1.07% | 13,164 |
| Jul 13, 2026 | 19.62 | 19.75 | 19.58 | 19.61 | 19.61 | 0.62% | 11,819 |
| Jul 10, 2026 | 19.55 | 19.65 | 19.44 | 19.49 | 19.49 | 0.75% | 16,706 |
| Jul 9, 2026 | 19.36 | 19.41 | 19.33 | 19.35 | 19.35 | 0.18% | 4,652 |
| Jul 8, 2026 | 19.11 | 19.35 | 19.03 | 19.31 | 19.31 | 0.42% | 20,952 |
| Jul 7, 2026 | 19.41 | 19.46 | 19.20 | 19.23 | 19.23 | -0.44% | 6,441 |
| Jul 6, 2026 | 19.03 | 19.32 | 18.95 | 19.31 | 19.31 | 1.39% | 93,897 |
| Jul 2, 2026 | 19.03 | 19.13 | 18.94 | 19.05 | 19.05 | 0.42% | 24,453 |
| Jul 1, 2026 | 18.68 | 18.99 | 18.57 | 18.97 | 18.97 | 1.50% | 34,436 |
| Jun 30, 2026 | 18.93 | 18.93 | 18.66 | 18.69 | 18.69 | -1.94% | 10,839 |
| Jun 29, 2026 | 18.74 | 19.09 | 18.74 | 19.06 | 19.06 | 1.49% | 52,057 |
| Jun 26, 2026 | 18.35 | 18.78 | 18.35 | 18.78 | 18.78 | 2.04% | 59,519 |
| Jun 25, 2026 | 18.62 | 18.63 | 18.32 | 18.41 | 18.41 | -0.84% | 71,486 |
| Jun 24, 2026 | 18.66 | 18.81 | 18.52 | 18.56 | 18.56 | -1.22% | 32,156 |
| Jun 23, 2026 | 19.03 | 19.29 | 18.67 | 18.79 | 18.79 | -2.39% | 688,437 |
| Jun 22, 2026 | 19.70 | 19.71 | 19.25 | 19.25 | 19.25 | -1.13% | 81,107 |
| Jun 18, 2026 | 19.65 | 19.77 | 19.18 | 19.47 | 19.47 | -0.56% | 221,881 |
| Jun 17, 2026 | 19.86 | 20.00 | 19.53 | 19.58 | 19.58 | -1.51% | 554,070 |
| Jun 16, 2026 | 20.08 | 20.08 | 19.88 | 19.88 | 19.88 | -0.70% | 7,962 |
| Jun 15, 2026 | 20.16 | 20.27 | 19.96 | 20.02 | 20.02 | -0.59% | 15,750 |
| Jun 12, 2026 | 20.06 | 20.24 | 20.02 | 20.14 | 20.14 | -0.50% | 13,892 |
| Jun 11, 2026 | 20.15 | 20.27 | 19.93 | 20.24 | 20.24 | 1.47% | 34,793 |
| Jun 10, 2026 | 19.57 | 20.24 | 19.57 | 19.95 | 19.95 | 2.32% | 29,852 |
| Jun 9, 2026 | 19.11 | 19.65 | 19.11 | 19.50 | 19.50 | 2.92% | 14,466 |
| Jun 8, 2026 | 18.96 | 19.14 | 18.94 | 18.94 | 18.94 | 0.65% | 6,929 |
| Jun 5, 2026 | 19.14 | 19.20 | 18.78 | 18.82 | 18.82 | -1.73% | 11,018 |