Dark

BIGB
Roundhill BIG Bank ETF
stock NASDAQ

Inactive

Dec 13, 2023

28.87USD-0.414%(-0.12)169

Pre-market

0.00USD-100.000%(-28.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-13	28.8700	28.8700	28.8700	28.8700	-0.414%	169	0.000%
2023-12-12	28.0300	29.0200	28.0300	28.9900	-0.068%	1,673	-0.414%
2023-12-11	28.9400	29.0500	28.9299	29.0098	-0.058%	1,031	-0.482%
2023-12-08	28.8200	29.0800	28.8200	29.0267	+1.400%	4,012	-0.540%
2023-12-07	28.6200	28.6259	28.5950	28.6259	+0.949%	1,103	+0.853%
2023-12-06	28.7300	28.9100	28.3569	28.3569	+0.166%	7,585	+1.809%
2023-12-05	28.2801	28.3100	28.2801	28.3100	-1.314%	731	+1.978%
2023-12-04	28.4800	28.6869	28.4800	28.6869	+0.302%	1,052	+0.638%
2023-12-01	28.2500	28.6200	28.2200	28.6004	+1.495%	4,594	+0.943%
2023-11-30	28.0900	28.1900	28.0500	28.1790	+1.041%	4,899	+2.452%
2023-11-29	27.9950	28.0700	27.8887	27.8887	+1.577%	2,850	+3.519%
2023-11-28	27.4001	27.4557	27.4001	27.4557	-0.126%	356	+5.151%
2023-11-27	27.4903	27.4903	27.4903	27.4903	-0.180%	22	+5.019%
2023-11-24	27.1500	27.5700	27.1500	27.5400	+0.108%	2,602	+4.829%
2023-11-22	27.4400	27.5185	27.4400	27.5102	+0.182%	1,707	+4.943%
2023-11-21	27.5000	27.5000	27.4601	27.4601	-0.866%	617	+5.134%
2023-11-20	27.8900	27.8900	27.6400	27.7000	-0.015%	1,549	+4.224%
2023-11-17	27.5082	27.7041	27.5082	27.7041	+1.097%	5,944	+4.208%
2023-11-16	27.4036	27.4036	27.4036	27.4036	+0.050%	153	+5.351%
2023-11-15	27.2900	27.3900	27.2900	27.3900	+0.946%	222	+5.403%
2023-11-14	26.7500	27.3000	26.7500	27.1333	+3.800%	11,806	+6.401%
2023-11-13	25.7100	26.2400	25.7100	26.1400	-0.002%	2,104	+10.444%
2023-11-10	25.8200	26.1900	25.8200	26.1404	+1.359%	6,808	+10.442%
2023-11-09	26.0050	26.0700	25.7500	25.7900	-1.347%	1,749	+11.943%
2023-11-08	26.1900	26.1900	26.0100	26.1422	-0.026%	612	+10.434%
2023-11-07	26.1490	26.1490	26.1490	26.1490	-0.195%	605	+10.406%
2023-11-06	26.3300	26.3300	26.1100	26.2000	-0.481%	768	+10.191%
2023-11-03	25.9100	26.4400	25.9100	26.3267	+2.998%	2,890	+9.661%
2023-11-02	25.1200	25.5674	25.1200	25.5604	+3.400%	1,615	+12.948%
2023-11-01	24.7100	24.7600	24.7100	24.7200	-0.008%	1,996	+16.788%
2023-10-31	24.7000	24.7219	24.7000	24.7219	+1.029%	691	+16.779%
2023-10-30	24.1300	24.4700	24.1300	24.4700	+2.214%	3,405	+17.981%
2023-10-27	24.1700	24.1700	23.9400	23.9400	-2.880%	3,480	+20.593%
2023-10-26	24.6500	24.6500	24.6500	24.6500	+1.128%	120	+17.120%
2023-10-25	24.2400	24.3750	24.2400	24.3750	-0.485%	748	+18.441%
2023-10-24	24.6900	24.6900	24.4938	24.4938	-0.229%	2,525	+17.867%
2023-10-23	24.8200	24.8900	24.5199	24.5500	-1.631%	1,806	+17.597%
2023-10-20	25.0500	25.0500	24.9300	24.9570	-1.356%	4,283	+15.679%
2023-10-19	25.6009	25.6009	25.3000	25.3000	-0.745%	650	+14.111%
2023-10-18	25.9500	25.9500	25.4900	25.4900	-2.300%	2,130	+13.260%
2023-10-17	25.9000	26.3400	25.8933	26.0900	+0.520%	2,924	+10.655%
2023-10-16	25.9900	25.9901	25.8800	25.9550	+0.757%	2,557	+11.231%
2023-10-13	26.1600	26.1950	25.7600	25.7600	+0.312%	1,730	+12.073%
2023-10-12	25.6500	25.7700	25.6100	25.6800	-0.194%	2,276	+12.422%
2023-10-11	25.9500	25.9501	25.7000	25.7300	-0.271%	4,958	+12.204%
2023-10-10	26.0236	26.0236	25.8000	25.8000	+1.018%	564	+11.899%
2023-10-09	25.3000	25.5601	25.3000	25.5400	+0.118%	234	+13.038%
2023-10-06	25.1650	25.6401	25.1650	25.5100	+1.030%	2,566	+13.171%
2023-10-05	25.0000	25.2700	24.9700	25.2500	+0.438%	2,252	+14.337%
2023-10-04	24.9400	25.1400	24.8799	25.1400	+0.480%	2,455	+14.837%
2023-10-03	25.5000	25.5000	25.0000	25.0200	-2.342%	2,066	+15.388%
2023-10-02	25.7800	25.7800	25.6200	25.6200	-1.877%	4,401	+12.685%
2023-09-29	26.3700	26.3700	26.0921	26.1100	-0.609%	9,236	+10.571%
2023-09-28	26.3200	26.3201	26.2700	26.2700	+0.961%	845	+9.897%
2023-09-27	26.0300	26.0301	25.7800	26.0200	+0.115%	23,132	+10.953%
2023-09-26	26.2350	26.2350	25.9400	25.9900	-1.516%	1,718	+11.081%
2023-09-25	26.2500	26.3900	26.2500	26.3900	+0.228%	3,384	+9.397%
2023-09-22	26.4800	26.5201	26.3300	26.3300	-1.533%	1,651	+9.647%
2023-09-21	26.9500	27.0001	26.7400	26.7400	-1.619%	3,358	+7.966%
2023-09-20	27.6600	27.6600	27.1800	27.1800	-0.911%	6,855	+6.218%
2023-09-19	27.6800	27.6800	27.3200	27.4300	-0.616%	1,534	+5.250%
2023-09-18	27.3600	27.6000	27.3600	27.6000	+0.364%	1,279	+4.601%
2023-09-15	27.6100	27.6100	27.5000	27.5000	-0.531%	507	+4.982%
2023-09-14	27.5000	27.6700	27.5000	27.6469	+2.018%	1,740	+4.424%
2023-09-13	27.1300	27.1300	27.1000	27.1000	+0.549%	246	+6.531%
2023-09-12	26.4900	26.9519	26.4900	26.9519	+2.207%	551	+7.117%
2023-09-11	26.5510	26.6000	26.3700	26.3700	-0.076%	1,565	+9.480%
2023-09-08	26.1800	26.3900	26.1800	26.3900	+0.725%	4,584	+9.397%
2023-09-07	26.3000	26.3000	26.2000	26.2000	-0.758%	267	+10.191%
2023-09-06	26.4000	26.4000	26.4000	26.4000	-0.677%	335	+9.356%
2023-09-05	26.5800	26.5800	26.5800	26.5800	-0.858%	242	+8.616%
2023-09-01	26.8000	26.8300	26.8000	26.8100	+0.600%	707	+7.684%
2023-08-31	26.6811	26.6811	26.6500	26.6500	-0.621%	544	+8.330%
2023-08-30	26.9600	26.9600	26.7800	26.8166	-0.421%	3,086	+7.657%
2023-08-29	26.3800	26.9300	26.3800	26.9300	+1.127%	2,907	+7.204%
2023-08-28	26.6300	26.6300	26.6300	26.6300	+0.899%	61	+8.412%
2023-08-25	26.3927	26.3927	26.3927	26.3927	-0.228%	277	+9.386%
2023-08-24	26.4300	26.4531	26.3653	26.4531	+0.050%	1,972	+9.137%
2023-08-23	26.4000	26.4500	26.2650	26.4400	+0.456%	2,781	+9.191%
2023-08-22	26.6300	26.6300	26.3200	26.3200	-1.901%	5,399	+9.688%
2023-08-21	26.7150	26.8300	26.7040	26.8300	-0.556%	711	+7.603%
2023-08-18	26.9201	27.0099	26.8799	26.9800	-0.111%	2,960	+7.005%
2023-08-17	26.9200	27.2400	26.9200	27.0100	-0.295%	1,528	+6.886%
2023-08-16	27.2700	27.2701	27.0900	27.0900	-1.059%	2,093	+6.571%
2023-08-15	27.4280	27.4500	27.3800	27.3800	-2.236%	1,157	+5.442%
2023-08-14	28.3000	28.3000	27.8800	28.0061	-0.440%	1,828	+3.085%
2023-08-11	27.9200	28.2000	27.9200	28.1300	+0.428%	1,682	+2.631%
2023-08-10	28.0700	28.1900	28.0100	28.0100	-0.178%	4,652	+3.070%
2023-08-09	28.7300	28.7300	28.0600	28.0600	-1.371%	1,505	+2.887%
2023-08-08	28.0000	28.4900	27.9700	28.4500	-1.352%	4,145	+1.476%
2023-08-07	28.0600	29.0100	28.0200	28.8400	+0.663%	8,117	+0.104%
2023-08-04	28.9500	29.1100	28.6500	28.6500	-0.483%	2,578	+0.768%
2023-08-03	28.5800	28.7890	28.5800	28.7890	+0.407%	1,959	+0.281%
2023-08-02	28.7000	28.7000	28.4900	28.6722	-1.301%	3,186	+0.690%
2023-08-01	28.8600	29.1500	28.8600	29.0500	-0.650%	3,645	-0.620%
2023-07-31	28.8800	29.2400	28.8800	29.2400	+0.412%	1,911	-1.265%
2023-07-28	29.1900	29.2200	29.1200	29.1200	-0.069%	1,107	-0.859%
2023-07-27	29.1700	29.4300	29.1400	29.1400	-0.963%	794	-0.927%
2023-07-26	29.3300	29.4500	29.3200	29.4234	+0.490%	1,747	-1.881%
2023-07-25	29.4000	29.4500	29.2000	29.2800	-0.847%	1,134	-1.400%
2023-07-24	29.6961	29.6961	29.5300	29.5300	+1.165%	1,921	-2.235%
2023-07-21	29.2700	29.2700	28.9600	29.1900	-0.409%	6,838	-1.096%
2023-07-20	29.1600	29.3200	29.0692	29.3100	+1.174%	4,547	-1.501%
2023-07-19	28.8200	29.0000	28.4900	28.9700	+1.613%	8,794	-0.345%
2023-07-18	28.1900	28.5600	28.0000	28.5100	+2.924%	3,595	+1.263%
2023-07-17	27.5100	27.8099	27.5100	27.7000	+1.317%	7,145	+4.224%
2023-07-14	28.4000	28.4000	27.3400	27.3400	-1.442%	6,610	+5.596%
2023-07-13	27.7100	27.7400	27.5400	27.7400	+1.056%	4,415	+4.074%
2023-07-12	27.6300	27.8700	27.4400	27.4500	+1.068%	4,179	+5.173%
2023-07-11	26.7950	27.1600	26.7400	27.1600	+1.609%	3,709	+6.296%
2023-07-10	26.9100	26.9100	26.7100	26.7300	-0.261%	3,658	+8.006%
2023-07-07	26.7100	26.9100	26.7100	26.8000	+0.450%	1,511	+7.724%
2023-07-06	27.0000	27.0000	26.4691	26.6800	-2.062%	4,093	+8.208%
2023-07-05	27.5800	27.5800	27.1600	27.2416	-0.250%	44,953	+5.978%
2023-07-03	27.3500	27.5000	27.2700	27.3100	+0.987%	2,031	+5.712%
2023-06-30	27.4600	27.4600	27.0401	27.0432	+0.532%	6,815	+6.755%
2023-06-29	26.9200	26.9700	26.8700	26.9000	+2.476%	1,248	+7.323%
2023-06-28	26.2850	26.2850	26.1401	26.2500	-0.417%	788	+9.981%
2023-06-27	26.2570	26.4599	26.2000	26.3600	+0.496%	2,177	+9.522%
2023-06-26	26.2300	26.3300	26.2300	26.2300	+0.153%	750	+10.065%
2023-06-23	26.1600	26.2995	26.0301	26.1900	-1.095%	2,904	+10.233%
2023-06-22	27.0000	27.0000	26.4800	26.4800	-1.926%	1,811	+9.026%
2023-06-21	27.2000	27.2700	27.0000	27.0000	-0.479%	922	+6.926%
2023-06-20	27.1800	27.1900	27.0366	27.1300	-1.345%	2,552	+6.414%
2023-06-16	28.0000	28.0000	27.5000	27.5000	-0.472%	2,527	+4.982%
2023-06-15	27.3500	27.6305	27.2814	27.6305	+0.797%	3,939	+4.486%
2023-06-14	27.9007	27.9007	27.3800	27.4121	-0.889%	2,139	+5.318%
2023-06-13	27.7400	27.8400	27.6395	27.6579	+1.126%	2,239	+4.382%
2023-06-12	27.1500	27.4600	27.1500	27.3500	+0.257%	4,247	+5.558%
2023-06-09	27.3600	27.3601	27.2200	27.2800	+0.037%	4,846	+5.828%
2023-06-08	27.1000	27.3000	27.0701	27.2700	-0.037%	1,050	+5.867%
2023-06-07	26.9520	27.3000	26.9520	27.2800	+1.488%	2,856	+5.828%
2023-06-06	26.4000	26.8800	26.4000	26.8800	+1.664%	4,268	+7.403%
2023-06-05	26.3829	26.5301	26.3829	26.4400	-0.825%	5,254	+9.191%
2023-06-02	26.7400	26.7600	26.6501	26.6600	+2.736%	6,878	+8.290%
2023-06-01	26.0100	26.1000	25.9500	25.9500	+0.309%	712	+11.252%
2023-05-31	25.9300	25.9300	25.8050	25.8700	-1.931%	4,171	+11.596%
2023-05-30	26.2000	26.3795	26.1600	26.3795	-0.076%	2,803	+9.441%
2023-05-26	25.8400	26.3995	25.8400	26.3995	+1.094%	2,326	+9.358%
2023-05-25	25.8806	26.1139	25.8806	26.1139	+0.564%	1,898	+10.554%
2023-05-24	26.5000	26.5000	25.9675	25.9675	-1.512%	4,719	+11.177%
2023-05-23	26.6600	26.6600	26.3500	26.3662	+0.111%	3,178	+9.496%
2023-05-22	26.2500	26.3370	26.2400	26.3370	+0.239%	2,577	+9.618%
2023-05-19	26.1601	26.2743	26.1601	26.2743	-1.057%	1,410	+9.879%
2023-05-18	26.6800	26.6800	26.1750	26.5549	-0.111%	10,579	+8.718%
2023-05-17	26.1000	26.6000	26.0400	26.5843	+3.590%	4,929	+8.598%
2023-05-16	25.7515	25.7600	25.6400	25.6630	-0.947%	4,840	+12.497%
2023-05-15	25.4400	25.9600	25.4400	25.9084	+1.512%	10,855	+11.431%
2023-05-12	25.8000	25.8000	25.3709	25.5225	-1.182%	2,099	+13.116%
2023-05-11	25.7700	25.8279	25.6000	25.8279	-0.456%	2,834	+11.778%
2023-05-10	26.2950	26.2950	25.7801	25.9463	-0.593%	4,126	+11.268%
2023-05-09	25.9600	26.1012	25.8500	26.1012	-0.148%	3,320	+10.608%
2023-05-08	26.3000	26.3100	26.0800	26.1400	+0.115%	6,790	+10.444%
2023-05-05	26.0200	26.1680	25.8900	26.1100	+2.653%	7,347	+10.571%
2023-05-04	25.7600	25.8100	25.2600	25.4353	-2.479%	16,417	+13.504%
2023-05-03	26.5100	26.5500	26.0750	26.0820	-1.130%	9,526	+10.689%
2023-05-02	26.6000	26.6000	26.1600	26.3800	-2.621%	11,228	+9.439%
2023-05-01	27.3100	27.5100	27.0700	27.0900	+0.148%	11,633	+6.571%
2023-04-28	26.7337	27.0500	26.7337	27.0500	+0.782%	2,976	+6.728%
2023-04-27	26.6900	26.9299	26.6800	26.8400	+1.043%	1,252	+7.563%
2023-04-26	26.7700	26.8200	26.5200	26.5629	-1.253%	5,386	+8.685%
2023-04-25	27.5000	27.5000	26.8800	26.9000	-2.217%	12,105	+7.323%
2023-04-24	27.4700	27.5900	27.4400	27.5100	0.000%	1,709	+4.944%
2023-04-21	27.5300	27.5800	27.1400	27.5100	-0.109%	4,182	+4.944%
2023-04-20	27.5300	27.7000	27.4600	27.5400	-0.613%	4,912	+4.829%
2023-04-19	27.4300	27.7400	27.3900	27.7100	+0.006%	15,657	+4.186%
2023-04-18	27.5000	27.7800	27.2900	27.7084	+0.610%	23,250	+4.192%
2023-04-17	27.1500	27.5405	26.8900	27.5405	+2.002%	22,742	+4.827%
2023-04-14	26.8500	27.1900	26.6900	27.0000	+3.053%	53,212	+6.926%
2023-04-13	26.0100	26.2300	26.0000	26.2000	+0.537%	8,055	+10.191%
2023-04-12	26.3900	26.3900	25.9600	26.0600	-0.038%	17,077	+10.783%
2023-04-11	25.8300	26.2200	25.8161	26.0700	+1.398%	11,144	+10.740%
2023-04-10	25.7300	25.7300	25.5000	25.7106	+0.511%	5,622	+12.288%
2023-04-06	25.3600	25.5950	25.3600	25.5800	+0.868%	3,919	+12.862%
2023-04-05	25.2500	25.4500	25.1700	25.3600	-0.471%	13,980	+13.841%
2023-04-04	25.8900	25.9350	25.3100	25.4800	-1.925%	15,918	+13.305%
2023-04-03	26.0700	26.2150	25.8500	25.9800	+0.039%	5,758	+11.124%
2023-03-31	25.7800	25.9700	25.7800	25.9700	+1.129%	13,289	+11.167%
2023-03-30	26.0800	26.0800	25.5425	25.6800	-0.465%	5,615	+12.422%
2023-03-29	25.7800	25.8100	25.5900	25.8000	+1.335%	29,214	+11.899%
2023-03-28	25.5100	25.5500	25.2350	25.4600	-0.039%	10,287	+13.394%
2023-03-27	25.3300	25.5800	25.1800	25.4700	+3.076%	31,676	+13.349%
2023-03-24	24.6900	24.7600	24.2500	24.7100	-0.962%	25,448	+16.835%
2023-03-23	25.7300	25.7300	24.8450	24.9500	-1.297%	52,821	+15.711%
2023-03-22	25.8500	25.9399	25.2623	25.2779	0.000%	40,117	+14.210%

.dark-mode .m6xpS4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m6xpS4{ color: #333333; background-color: white; border: 2px solid #333333; }BIGBRoundhill BIG Bank ETFstock NASDAQ

BIGB
Roundhill BIG Bank ETF
stock NASDAQ