Skip to main content
logo
Roundhill Photonics & Optics ETF (LYTE)
BATS: LYTE · Real-Time Price · USD
19.09
-1.28 (-6.28%)
At close: Oct 29, 2026, 4:00 PM EDT
18.00
-1.09 (-5.71%)
After-hours: Oct 29, 2026, 8:00 PM EDT

LYTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202619.4719.6018.7619.0919.09-6.28%2,587,598
Oct 28, 202619.9820.4719.7220.3720.374.68%905,465
Oct 27, 202618.9219.4918.7019.4619.463.18%848,227
Oct 26, 202618.2119.2318.0518.8618.863.74%894,292
Oct 23, 202618.2618.5517.8318.1818.181.22%735,369
Oct 22, 202618.9419.0317.8417.9617.96-11.70%1,518,471
Oct 21, 202620.3920.6620.0120.3420.342.01%712,044
Oct 20, 202619.7020.1519.3319.9419.94-0.25%1,354,226
Oct 19, 202620.3820.4719.9819.9919.990.96%987,873
Oct 16, 202620.5220.5619.7719.8019.80-4.90%1,536,755
Oct 15, 202620.6320.8619.8720.8220.82-2.62%2,244,283
Oct 14, 202622.4522.5421.3021.3821.38-8.94%1,581,811
Oct 13, 202623.2323.4822.9123.4823.482.13%1,830,251
Oct 12, 202624.2424.2522.8622.9922.99-7.74%2,310,684
Oct 9, 202625.0425.5924.6124.9224.922.30%1,455,009
Oct 8, 202625.0625.4324.2224.3624.36-8.28%2,709,531
Oct 7, 202626.3026.5725.9026.5626.56-1.15%1,334,950
Oct 6, 202626.0326.9125.9226.8726.873.43%1,229,788
Oct 5, 202626.0326.2125.6525.9825.98-0.19%1,134,414
Oct 2, 202625.4626.1225.3126.0326.033.09%1,052,411
Oct 1, 202624.4225.5424.2825.2525.253.65%3,360,632
Sep 30, 202624.5724.7223.9824.3624.36-1.14%760,561
Sep 29, 202624.2825.0124.2524.6424.643.44%1,487,600
Sep 28, 202624.2024.4223.3823.8223.82-6.37%2,792,896
Sep 25, 202625.3625.6225.1625.4425.440.36%514,207
Sep 24, 202625.2425.6025.0925.3525.35-1.29%422,587
Sep 23, 202626.0926.0925.5725.6825.68-2.76%448,845
Sep 22, 202626.1726.8726.1126.4126.41-1.31%950,386
Sep 21, 202626.5927.0326.3926.7626.761.94%1,431,060
Sep 18, 202625.9426.3025.6926.2526.254.08%965,281
Sep 17, 202625.5726.1425.1525.2225.220.56%2,134,397
Sep 16, 202624.6525.6724.6425.0825.086.36%2,722,116
Sep 15, 202623.5223.8323.5223.5823.580.73%713,050
Sep 14, 202623.9623.9723.3223.4123.41-7.21%2,239,298
Sep 11, 202625.2425.6024.9525.2325.232.77%1,109,977
Sep 10, 202624.8525.3424.5324.5524.55-3.23%2,375,880
Sep 9, 202625.3125.7825.3125.3725.37-0.90%1,307,535
Sep 8, 202624.6625.9624.5925.6025.608.15%4,557,098
Sep 4, 202623.2123.7423.0723.6723.672.91%1,749,481
Sep 3, 202623.4723.4922.5723.0023.00-2.17%1,205,988
Sep 2, 202623.5923.8123.3223.5123.51-1.05%990,322
Sep 1, 202624.1324.3623.6223.7623.76-3.41%1,380,557
Aug 31, 202624.5924.6524.3924.6024.601.44%492,836
Aug 28, 202625.0925.1024.2524.2524.25-4.86%1,107,697
Aug 27, 202625.7425.9525.1725.4925.491.92%2,188,872
Aug 26, 202624.3825.0424.3825.0125.011.63%714,713
Aug 25, 202624.4124.6424.2724.6124.613.06%1,285,353
Aug 24, 202624.1424.1423.3223.8823.88-6.43%3,426,612
Aug 21, 202626.0326.1325.1625.5225.521.07%2,186,427
Aug 20, 202625.0025.2824.5825.2525.251.81%1,904,803