Roundhill Photonics & Optics ETF (LYTE)
BATS: LYTE · Real-Time Price · USD
24.92
+0.56 (2.30%)
At close: Oct 9, 2026, 4:00 PM EDT
25.09
+0.17 (0.69%)
After-hours: Oct 9, 2026, 8:00 PM EDT
LYTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 25.04 | 25.59 | 24.61 | 24.92 | 24.92 | 2.30% | 1,454,809 |
| Oct 8, 2026 | 25.20 | 25.43 | 24.23 | 24.36 | 24.36 | -8.28% | 285,874 |
| Oct 7, 2026 | 26.25 | 26.57 | 25.84 | 26.56 | 26.56 | -1.15% | 174,030 |
| Oct 6, 2026 | 25.71 | 26.91 | 25.68 | 26.87 | 26.87 | 3.43% | 134,340 |
| Oct 5, 2026 | 25.74 | 26.20 | 25.60 | 25.98 | 25.98 | -0.19% | 198,400 |
| Oct 2, 2026 | 25.35 | 26.11 | 25.33 | 26.03 | 26.03 | 3.09% | 136,763 |
| Oct 1, 2026 | 24.44 | 25.52 | 24.28 | 25.25 | 25.25 | 3.65% | 390,510 |
| Sep 30, 2026 | 24.57 | 24.72 | 23.98 | 24.36 | 24.36 | -1.14% | 757,837 |
| Sep 29, 2026 | 24.28 | 25.01 | 24.25 | 24.64 | 24.64 | 3.44% | 1,487,600 |
| Sep 28, 2026 | 24.20 | 24.42 | 23.38 | 23.82 | 23.82 | -6.37% | 2,792,896 |
| Sep 25, 2026 | 25.36 | 25.62 | 25.16 | 25.44 | 25.44 | 0.36% | 514,207 |
| Sep 24, 2026 | 25.24 | 25.60 | 25.09 | 25.35 | 25.35 | -1.29% | 422,587 |
| Sep 23, 2026 | 26.09 | 26.09 | 25.57 | 25.68 | 25.68 | -2.76% | 448,845 |
| Sep 22, 2026 | 26.17 | 26.87 | 26.11 | 26.41 | 26.41 | -1.31% | 950,386 |
| Sep 21, 2026 | 26.59 | 27.03 | 26.39 | 26.76 | 26.76 | 1.94% | 1,431,060 |
| Sep 18, 2026 | 25.94 | 26.30 | 25.69 | 26.25 | 26.25 | 4.08% | 965,281 |
| Sep 17, 2026 | 25.57 | 26.14 | 25.15 | 25.22 | 25.22 | 0.56% | 2,134,397 |
| Sep 16, 2026 | 24.65 | 25.67 | 24.64 | 25.08 | 25.08 | 6.36% | 2,722,116 |
| Sep 15, 2026 | 23.52 | 23.83 | 23.52 | 23.58 | 23.58 | 0.73% | 713,050 |
| Sep 14, 2026 | 23.96 | 23.97 | 23.32 | 23.41 | 23.41 | -7.21% | 2,239,298 |
| Sep 11, 2026 | 25.24 | 25.60 | 24.95 | 25.23 | 25.23 | 2.77% | 1,109,977 |
| Sep 10, 2026 | 24.85 | 25.34 | 24.53 | 24.55 | 24.55 | -3.23% | 2,375,880 |
| Sep 9, 2026 | 25.31 | 25.78 | 25.31 | 25.37 | 25.37 | -0.90% | 1,307,535 |
| Sep 8, 2026 | 24.66 | 25.96 | 24.59 | 25.60 | 25.60 | 8.15% | 4,557,098 |
| Sep 4, 2026 | 23.21 | 23.74 | 23.07 | 23.67 | 23.67 | 2.91% | 1,749,481 |
| Sep 3, 2026 | 23.47 | 23.49 | 22.57 | 23.00 | 23.00 | -2.17% | 1,205,988 |
| Sep 2, 2026 | 23.59 | 23.81 | 23.32 | 23.51 | 23.51 | -1.05% | 990,322 |
| Sep 1, 2026 | 24.13 | 24.36 | 23.62 | 23.76 | 23.76 | -3.41% | 1,380,557 |
| Aug 31, 2026 | 24.59 | 24.65 | 24.39 | 24.60 | 24.60 | 1.44% | 492,836 |
| Aug 28, 2026 | 25.09 | 25.10 | 24.25 | 24.25 | 24.25 | -4.86% | 1,107,697 |
| Aug 27, 2026 | 25.74 | 25.95 | 25.17 | 25.49 | 25.49 | 1.92% | 2,188,872 |
| Aug 26, 2026 | 24.38 | 25.04 | 24.38 | 25.01 | 25.01 | 1.63% | 714,713 |
| Aug 25, 2026 | 24.41 | 24.64 | 24.27 | 24.61 | 24.61 | 3.06% | 1,285,353 |
| Aug 24, 2026 | 24.14 | 24.14 | 23.32 | 23.88 | 23.88 | -6.43% | 3,426,612 |
| Aug 21, 2026 | 26.03 | 26.13 | 25.16 | 25.52 | 25.52 | 1.07% | 2,186,427 |
| Aug 20, 2026 | 25.00 | 25.28 | 24.58 | 25.25 | 25.25 | 1.81% | 1,904,803 |
| Aug 19, 2026 | 26.25 | 26.26 | 24.68 | 24.80 | 24.80 | -5.09% | 3,931,957 |
| Aug 18, 2026 | 27.13 | 27.22 | 25.84 | 26.13 | 26.13 | -8.28% | 4,791,518 |
| Aug 17, 2026 | 27.84 | 28.91 | 27.67 | 28.49 | 28.49 | 5.87% | 5,090,231 |
| Aug 14, 2026 | 26.73 | 27.53 | 26.40 | 26.91 | 26.91 | 2.87% | 3,292,714 |
| Aug 13, 2026 | 26.54 | 27.15 | 26.04 | 26.16 | 26.16 | -2.75% | 2,661,294 |
| Aug 12, 2026 | 26.56 | 27.26 | 25.76 | 26.90 | 26.90 | 9.00% | 4,108,560 |
| Aug 11, 2026 | 24.75 | 24.75 | 24.40 | 24.68 | 24.68 | 2.28% | 1,482,377 |
| Aug 10, 2026 | 26.06 | 26.13 | 24.13 | 24.13 | 24.13 | -8.49% | 3,329,078 |
| Aug 7, 2026 | 26.23 | 26.87 | 25.89 | 26.37 | 26.37 | 4.06% | 3,917,242 |