Roundhill Sports Betting and igaming ETF (BETZ)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -4.51505016722 | 17.94 | 18.23 | 17.36 | 12638 | 17.84847174 | SP |
| 4 | -0.01 | -0.0583430571762 | 17.14 | 18.23 | 16.74 | 15310 | 17.36506727 | SP |
| 12 | 0.15 | 0.883392226148 | 16.98 | 18.23 | 16.36 | 18492 | 17.09662149 | SP |
| 26 | -0.25 | -1.43843498274 | 17.38 | 18.53 | 16.36 | 18713 | 17.42385094 | SP |
| 52 | -1.4 | -7.55531570426 | 18.53 | 18.95 | 14.187 | 23932 | 16.73083326 | SP |
| 156 | -11.07 | -39.2553191489 | 28.2 | 32.19 | 12.85 | 66124 | 21.54891005 | SP |
| 260 | -0.07 | -0.406976744186 | 17.2 | 33.26 | 12.85 | 135246 | 23.59606706 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 17.42 | -0.15 | -0.85 | 17.36 | 17.49 | 17.36 | 14433 |
| 1721341800 | 17.57 | -0.38 | -2.12 | 17.95 | 17.99 | 17.57 | 8520 |
| 1721255400 | 17.95 | -0.21 | -1.16 | 17.98 | 18.13 | 17.95 | 9026 |
| 1721169000 | 18.16 | 0.12 | 0.67 | 18.04 | 18.23 | 18.04 | 14001 |
| 1721082600 | 18.039 | 0.09 | 0.50 | 17.94 | 18.05 | 17.88 | 17208 |
| 1720823400 | 17.95 | 0.23 | 1.30 | 17.78 | 17.99 | 17.78 | 17347 |
| 1720737000 | 17.72 | 0.33 | 1.90 | 17.51 | 17.74 | 17.51 | 14319 |
| 1720650600 | 17.39 | 0.07 | 0.40 | 17.45 | 17.48 | 17.34 | 19065 |
| 1720564200 | 17.32 | 0.03 | 0.17 | 17.32 | 17.36 | 17.27 | 18738 |
| 1720477800 | 17.29 | 0.03 | 0.17 | 17.29 | 17.41 | 17.283 | 27137 |
| 1720218600 | 17.26 | 0.07 | 0.41 | 17.31 | 17.37 | 17.22 | 19585 |
| 1720040640 | 17.19 | 0.27 | 1.60 | 17.04 | 17.28 | 17.04 | 10786 |
| 1719959400 | 16.92 | -0.03 | -0.18 | 16.92 | 17.0273 | 16.88 | 12518 |
| 1719873000 | 16.95 | -0.1 | -0.59 | 17.18 | 17.18 | 16.92 | 11986 |
| 1719613800 | 17.0508 | 0.1 | 0.59 | 17 | 17.09 | 16.993 | 6327 |
| 1719527400 | 16.95 | 0.1 | 0.59 | 16.87 | 16.985 | 16.87 | 17412 |
| 1719441000 | 16.8502 | -0.04 | -0.24 | 16.739999 | 16.8502 | 16.739999 | 6373 |
| 1719354600 | 16.89 | -0.18 | -1.05 | 17.02 | 17.02 | 16.89 | 15407 |
| 1719268200 | 17.07 | -0.06 | -0.35 | 17.14 | 17.2452 | 17.07 | 30704 |
| 1719009000 | 17.13 | -0.07 | -0.41 | 17.03 | 17.13 | 17.03 | 15522 |
| 1718922600 | 17.2 | 0.21 | 1.22 | 17.01 | 17.24 | 17.01 | 40432 |
| 1718749800 | 16.992 | -0.01 | -0.07 | 16.94 | 17.0122 | 16.9 | 15599 |
| 1718663400 | 17.0045 | 0.49 | 2.94 | 16.55 | 17.0045 | 16.55 | 40559 |
| 1718404200 | 16.5185 | -0.24 | -1.44 | 16.57 | 16.579999 | 16.39 | 11772 |
| 1718317800 | 16.7601 | -0.14 | -0.85 | 16.88 | 16.88 | 16.73 | 11870 |
| 1718231400 | 16.9035 | 0.1 | 0.62 | 17.05 | 17.13 | 16.82 | 27362 |
| 1718145000 | 16.8 | -0.06 | -0.36 | 16.73 | 16.85 | 16.7 | 10165 |
| 1718058600 | 16.86 | 0.05 | 0.30 | 16.76 | 16.88 | 16.69 | 43654 |
| 1717799400 | 16.81 | -0.29 | -1.70 | 16.91 | 16.97 | 16.8 | 10714 |
| 1717713000 | 17.1 | 0.14 | 0.83 | 16.95 | 17.1 | 16.89 | 34261 |
| 1717626600 | 16.96 | 0.16 | 0.95 | 16.84 | 16.96 | 16.809 | 18911 |
| 1717540200 | 16.8 | -0.07 | -0.41 | 16.76 | 16.8401 | 16.719999 | 12580 |
| 1717453800 | 16.87 | 0.12 | 0.73 | 16.91 | 16.91 | 16.6801 | 35147 |
| 1717194600 | 16.7483 | 0.28 | 1.68 | 16.59 | 16.75 | 16.53 | 48109 |
| 1717108200 | 16.471 | 0.11 | 0.68 | 16.51 | 16.6 | 16.44 | 44994 |
| 1717021800 | 16.36 | -0.39 | -2.31 | 16.5 | 16.51 | 16.36 | 11700 |
| 1716935400 | 16.747499 | -0.39 | -2.30 | 17.1 | 17.1 | 16.6629 | 70526 |
| 1716589800 | 17.1409 | 0.17 | 1.02 | 17.04 | 17.195 | 17.04 | 45083 |
| 1716503400 | 16.9678 | -0.3 | -1.75 | 17.35 | 17.38 | 16.886 | 15173 |
| 1716417000 | 17.27 | -0.31 | -1.76 | 17.5 | 17.5 | 17.2601 | 15666 |
| 1716330600 | 17.58 | -0.07 | -0.42 | 17.6 | 17.6334 | 17.58 | 7051 |
| 1716244200 | 17.6535 | 0.19 | 1.11 | 17.5 | 17.66 | 17.5 | 8153 |
| 1715985000 | 17.46 | -0.14 | -0.80 | 17.49 | 17.54 | 17.45 | 10230 |
| 1715898600 | 17.6003 | -0.18 | -1.03 | 17.74 | 17.79 | 17.6003 | 8827 |
| 1715812200 | 17.7839 | 0.31 | 1.80 | 17.6 | 17.79 | 17.568 | 17189 |
| 1715725800 | 17.47 | 0.13 | 0.72 | 17.32 | 17.47 | 17.32 | 14886 |
| 1715639400 | 17.345 | -0.05 | -0.26 | 17.49 | 17.49 | 17.2901 | 7205 |
| 1715380200 | 17.391 | -0.14 | -0.78 | 17.51 | 17.59 | 17.3672 | 9174 |
| 1715293800 | 17.5276 | 0.19 | 1.07 | 17.32 | 17.53 | 17.32 | 7920 |
| 1715207400 | 17.3425 | -0.16 | -0.93 | 17.33 | 17.4119 | 17.33 | 14156 |
| 1715121000 | 17.5061 | 0.09 | 0.49 | 17.44 | 17.65 | 17.44 | 7598 |
| 1715034600 | 17.4208 | 0.25 | 1.46 | 17.28 | 17.43 | 17.28 | 11721 |
| 1714775400 | 17.17 | 0.11 | 0.64 | 17.41 | 17.43 | 17.17 | 9003 |
| 1714689000 | 17.06 | 0.25 | 1.49 | 17.03 | 17.12 | 16.87 | 7799 |
| 1714602600 | 16.81 | -0.03 | -0.17 | 16.69 | 17.06 | 16.67 | 18372 |
| 1714516200 | 16.8383 | -0.26 | -1.54 | 17.05 | 17.05 | 16.8383 | 8998 |
| 1714429800 | 17.1014 | 0.3 | 1.79 | 16.98 | 17.1299 | 16.94 | 15055 |
| 1714170600 | 16.8 | 0.06 | 0.34 | 16.78 | 16.92 | 16.78 | 6630 |
| 1714084200 | 16.7433 | -0.08 | -0.45 | 16.579999 | 16.77 | 16.579999 | 6768 |
| 1713997800 | 16.8186 | -0.13 | -0.78 | 16.94 | 16.94 | 16.73 | 34275 |
| 1713911400 | 16.95 | 0.26 | 1.56 | 16.81 | 17.03 | 16.75 | 13174 |
| 1713825000 | 16.69 | 0.13 | 0.75 | 16.7 | 16.81 | 16.59 | 17773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
