SUBZ

Roundhill Streaming Serv... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Etf Ticker Symbol Market Type
Roundhill Streaming Services & Technology ETF SUBZ AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
-0.1299 -1.13% 11.3201 13:07:29
Open Price Low Price High Price Close Price Prev Close
11.31 11.31 11.46 11.45
more quote information »

SUBZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.5811.6711.2211.5420,553-0.2599-2.24%
1 Month12.8212.8211.2211.8321,691-1.50-11.7%
3 Months11.8013.05510.8811.8522,840-0.4799-4.07%
6 Months15.6916.4610.8814.4976,985-4.37-27.85%
1 Year15.6916.4610.8814.4976,985-4.37-27.85%
3 Years15.6916.4610.8814.4976,985-4.37-27.85%
5 Years15.6916.4610.8814.4976,985-4.37-27.85%

SUBZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 11.45 -0.14 -1.21% 11.65 11.65 11.45 8,541
Jul 28 2021 11.59 0.16 1.4% 11.44 11.65 11.40 27,093
Jul 27 2021 11.43 -0.15 -1.25% 11.51 11.57 11.22 28,489
Jul 26 2021 11.5752 -0.04 -0.39% 11.59 11.67 11.451 17,582
Jul 23 2021 11.62 0.00 0.0% 11.58 11.62 11.44 21,061
Jul 22 2021 11.62 -0.14 -1.19% 11.83 11.83 11.6101 15,107
Jul 21 2021 11.76 0.09 0.77% 11.63 11.79 11.63 11,926
Jul 20 2021 11.67 0.18 1.59% 11.52 11.7001 11.40 14,241
Jul 19 2021 11.4879 -0.10 -0.88% 11.43 11.559 11.29 48,729
Jul 16 2021 11.59 -0.20 -1.67% 11.80 11.83 11.5839 11,175
Jul 15 2021 11.7872 -0.12 -0.98% 11.82 11.9951 11.65 34,703
Jul 14 2021 11.9034 -0.18 -1.46% 12.15 12.15 11.90 32,250
Jul 13 2021 12.08 -0.09 -0.74% 12.18 12.2905 12.08 17,726
Jul 12 2021 12.17 0.00 0.0% 12.18 12.18 12.001 17,094
Jul 09 2021 12.17 0.19 1.59% 12.10 12.19 12.04 8,392
Jul 08 2021 11.98 -0.24 -1.95% 12.00 12.05 11.82 31,852
Jul 07 2021 12.2182 -0.23 -1.86% 12.48 12.48 12.19 35,285
Jul 06 2021 12.45 -0.26 -2.05% 12.60 12.63 12.35 17,284
Jul 02 2021 12.71 -0.11 -0.86% 12.82 12.82 12.66 13,602
Jul 01 2021 12.82 -0.08 -0.62% 12.95 12.95 12.8001 7,860
Jun 30 2021 12.90 -0.08 -0.58% 12.97 12.97 12.84 13,120
See More Historical Prices »


Your Recent History
AMEX
SUBZ
Roundhill ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.