Roundhill Sports Betting & iGaming ETF (BETZ)
NYSEARCA: BETZ · Real-Time Price · USD
16.51
-0.07 (-0.39%)
Nov 10, 2026, 4:00 PM EST - Market closed
BETZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 16.55 | 16.55 | 16.55 | 16.52 | 16.52 | -0.41% | 8,308 |
| Nov 9, 2026 | 16.43 | 16.60 | 16.43 | 16.58 | 16.58 | 0.69% | 2,033 |
| Nov 6, 2026 | 16.23 | 16.47 | 16.12 | 16.47 | 16.47 | -4.19% | 11,808 |
| Nov 5, 2026 | 17.56 | 17.56 | 17.11 | 17.19 | 17.19 | -2.50% | 7,470 |
| Nov 4, 2026 | 17.36 | 17.78 | 17.36 | 17.63 | 17.63 | 2.12% | 8,138 |
| Nov 3, 2026 | 17.22 | 17.39 | 17.08 | 17.27 | 17.27 | 0.49% | 10,396 |
| Nov 2, 2026 | 16.85 | 17.37 | 16.79 | 17.18 | 17.18 | 2.79% | 11,020 |
| Oct 30, 2026 | 16.52 | 16.71 | 16.46 | 16.71 | 16.71 | 0.55% | 2,345 |
| Oct 29, 2026 | 16.52 | 16.67 | 16.52 | 16.62 | 16.62 | 0.06% | 9,242 |
| Oct 28, 2026 | 16.67 | 16.71 | 16.54 | 16.61 | 16.61 | 0.38% | 7,984 |
| Oct 27, 2026 | 16.63 | 16.65 | 16.47 | 16.55 | 16.55 | -1.15% | 24,024 |
| Oct 26, 2026 | 16.69 | 16.74 | 16.41 | 16.74 | 16.74 | -1.06% | 2,662 |
| Oct 23, 2026 | 16.89 | 16.96 | 16.79 | 16.92 | 16.92 | -0.62% | 4,471 |
| Oct 22, 2026 | 16.77 | 17.08 | 16.73 | 17.03 | 17.02 | 1.42% | 6,669 |
| Oct 21, 2026 | 16.78 | 16.91 | 16.77 | 16.79 | 16.79 | -0.07% | 4,021 |
| Oct 20, 2026 | 16.46 | 16.80 | 16.46 | 16.80 | 16.80 | 1.63% | 11,140 |
| Oct 19, 2026 | 16.40 | 16.55 | 16.40 | 16.53 | 16.53 | 0.55% | 3,826 |
| Oct 16, 2026 | 16.66 | 16.70 | 16.40 | 16.44 | 16.44 | -1.26% | 4,487 |
| Oct 15, 2026 | 16.21 | 16.65 | 16.21 | 16.65 | 16.65 | 2.46% | 2,671 |
| Oct 14, 2026 | 16.60 | 16.60 | 16.12 | 16.25 | 16.25 | -2.46% | 5,375 |
| Oct 13, 2026 | 16.60 | 16.74 | 16.60 | 16.66 | 16.66 | 0.14% | 3,600 |
| Oct 12, 2026 | 16.66 | 16.85 | 16.38 | 16.64 | 16.64 | -1.06% | 5,642 |
| Oct 9, 2026 | 16.93 | 16.93 | 16.65 | 16.82 | 16.81 | 0.06% | 4,379 |
| Oct 8, 2026 | 16.41 | 16.81 | 16.41 | 16.81 | 16.81 | 2.16% | 10,033 |
| Oct 7, 2026 | 16.52 | 16.53 | 16.33 | 16.45 | 16.45 | -1.17% | 2,054 |
| Oct 6, 2026 | 16.78 | 16.85 | 16.65 | 16.65 | 16.65 | 0.27% | 2,734 |
| Oct 5, 2026 | 16.28 | 16.74 | 16.28 | 16.60 | 16.60 | 2.20% | 8,569 |
| Oct 2, 2026 | 16.31 | 16.49 | 16.21 | 16.24 | 16.24 | -0.49% | 5,599 |
| Oct 1, 2026 | 16.21 | 16.32 | 16.20 | 16.32 | 16.32 | 0.38% | 6,195 |
| Sep 30, 2026 | 16.44 | 16.44 | 16.26 | 16.26 | 16.26 | -1.13% | 4,774 |
| Sep 29, 2026 | 16.68 | 16.68 | 16.43 | 16.45 | 16.45 | -2.17% | 6,271 |
| Sep 28, 2026 | 17.14 | 17.14 | 16.81 | 16.81 | 16.81 | -3.28% | 17,450 |
| Sep 25, 2026 | 17.38 | 17.42 | 17.25 | 17.38 | 17.38 | -0.31% | 6,305 |
| Sep 24, 2026 | 17.75 | 17.75 | 17.21 | 17.44 | 17.43 | -1.64% | 9,759 |
| Sep 23, 2026 | 18.11 | 18.11 | 17.70 | 17.73 | 17.73 | -2.74% | 4,676 |
| Sep 22, 2026 | 18.11 | 18.46 | 18.11 | 18.23 | 18.23 | 0.43% | 5,910 |
| Sep 21, 2026 | 18.21 | 18.22 | 18.03 | 18.15 | 18.15 | -0.40% | 6,829 |
| Sep 18, 2026 | 18.62 | 18.62 | 18.22 | 18.22 | 18.22 | -3.47% | 6,305 |
| Sep 17, 2026 | 18.83 | 19.50 | 18.83 | 18.88 | 18.87 | -1.33% | 3,943 |
| Sep 16, 2026 | 19.23 | 19.33 | 19.09 | 19.13 | 19.13 | -1.03% | 5,461 |
| Sep 15, 2026 | 19.41 | 19.41 | 19.27 | 19.33 | 19.33 | -0.17% | 3,063 |
| Sep 14, 2026 | 19.34 | 19.47 | 19.28 | 19.36 | 19.36 | 0.01% | 3,134 |
| Sep 11, 2026 | 19.25 | 19.38 | 19.25 | 19.36 | 19.36 | 0.91% | 6,137 |
| Sep 10, 2026 | 19.24 | 19.24 | 19.19 | 19.19 | 19.19 | -0.19% | 1,236 |
| Sep 9, 2026 | 19.29 | 19.29 | 19.12 | 19.22 | 19.22 | -0.44% | 4,831 |
| Sep 8, 2026 | 19.32 | 19.32 | 19.17 | 19.31 | 19.31 | -0.32% | 2,891 |
| Sep 4, 2026 | 19.50 | 19.50 | 19.34 | 19.37 | 19.37 | -0.59% | 3,235 |
| Sep 3, 2026 | 19.40 | 19.52 | 19.40 | 19.48 | 19.48 | 1.63% | 4,425 |
| Sep 2, 2026 | 19.04 | 19.32 | 19.04 | 19.17 | 19.17 | 0.68% | 10,680 |
| Sep 1, 2026 | 19.24 | 19.34 | 18.99 | 19.04 | 19.04 | -1.58% | 7,570 |