Dark

BIGT
Roundhill BIG Tech ETF
stock NASDAQ

Inactive

Nov 8, 2023

31.33USD+0.578%(+0.18)37,372

Pre-market

0.00USD-100.000%(-31.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-08	31.2000	31.3400	31.0350	31.3300	+0.578%	37,372	0.000%
2023-11-07	30.9297	31.2700	30.8200	31.1500	+1.169%	15,113	+0.578%
2023-11-06	30.7200	30.8494	30.6099	30.7900	+1.083%	20,503	+1.754%
2023-11-03	30.4600	30.5900	30.3300	30.4600	+0.861%	37,973	+2.856%
2023-11-02	30.2500	30.2500	29.9500	30.2000	+1.889%	17,548	+3.742%
2023-11-01	29.0700	29.7200	29.0700	29.6400	+2.703%	18,470	+5.702%
2023-10-31	28.5023	28.9400	28.5023	28.8600	-0.207%	18,543	+8.559%
2023-10-30	28.9000	29.1700	28.7000	28.9200	+1.367%	8,383	+8.333%
2023-10-27	28.5500	28.7900	28.3715	28.5300	+1.893%	21,678	+9.814%
2023-10-26	28.5800	28.6400	27.8500	28.0000	-3.148%	49,681	+11.893%
2023-10-25	29.5000	29.5000	28.8600	28.9100	-3.149%	24,437	+8.371%
2023-10-24	29.9400	30.0000	29.6000	29.8500	+0.845%	13,285	+4.958%
2023-10-23	29.0300	29.7900	29.0300	29.6000	+1.370%	44,607	+5.845%
2023-10-20	29.6900	29.8300	29.2000	29.2000	-2.178%	36,129	+7.295%
2023-10-19	30.2200	30.4300	29.8500	29.8500	-1.224%	13,068	+4.958%
2023-10-18	30.7800	30.9623	30.2200	30.2200	-2.767%	55,351	+3.673%
2023-10-17	31.1000	31.1750	30.4900	31.0800	-0.225%	19,901	+0.804%
2023-10-16	31.0500	31.3050	30.8257	31.1500	+1.301%	29,941	+0.578%
2023-10-13	31.5000	31.5000	30.7500	30.7500	-2.319%	6,904	+1.886%
2023-10-12	31.6200	31.8700	31.2360	31.4800	-0.404%	11,285	-0.476%
2023-10-11	31.4200	31.6200	31.2400	31.6076	+1.452%	16,251	-0.878%
2023-10-10	31.0399	31.4300	31.0399	31.1553	+0.535%	4,207	+0.561%
2023-10-09	30.7000	31.0800	30.5500	30.9896	+0.128%	3,788	+1.098%
2023-10-06	30.3400	30.9500	30.3399	30.9500	+1.939%	12,804	+1.228%
2023-10-05	30.3600	30.4100	29.9517	30.3612	+0.070%	4,698	+3.191%
2023-10-04	29.8200	30.3700	29.8200	30.3400	+2.429%	46,275	+3.263%
2023-10-03	30.1601	30.1601	29.6204	29.6204	-2.404%	1,769	+5.772%
2023-10-02	29.8000	30.3500	29.8000	30.3500	+1.914%	2,004	+3.229%
2023-09-29	30.2100	30.2100	29.6800	29.7800	+0.134%	1,554	+5.205%
2023-09-28	29.5000	29.9000	29.4450	29.7400	+0.677%	7,486	+5.346%
2023-09-27	29.4300	29.6776	29.3000	29.5400	-0.068%	6,467	+6.060%
2023-09-26	29.8400	29.8578	29.4700	29.5600	-1.794%	4,373	+5.988%
2023-09-25	29.9602	30.1800	29.9602	30.1000	+0.631%	1,484	+4.086%
2023-09-22	30.2845	30.2845	29.9112	29.9112	+0.037%	2,133	+4.743%
2023-09-21	30.0000	30.1500	29.9000	29.9000	-1.944%	6,786	+4.783%
2023-09-20	30.9599	30.9899	30.4927	30.4927	-2.330%	728	+2.746%
2023-09-19	31.0900	31.2200	31.0900	31.2200	+0.225%	985	+0.352%
2023-09-18	31.2520	31.2520	31.1200	31.1500	+0.250%	3,534	+0.578%
2023-09-15	31.2400	31.2400	31.0724	31.0724	-2.026%	659	+0.829%
2023-09-14	31.6900	31.7995	31.6900	31.7150	+1.132%	2,677	-1.214%
2023-09-13	31.5000	31.5000	31.0600	31.3600	+0.868%	9,734	-0.096%
2023-09-12	31.2200	31.2200	31.0900	31.0900	-1.458%	1,087	+0.772%
2023-09-11	31.4300	31.6121	31.4300	31.5500	+1.643%	1,392	-0.697%
2023-09-08	31.0100	31.2400	31.0100	31.0400	+0.583%	1,987	+0.934%
2023-09-07	30.5400	30.8600	30.5400	30.8600	-0.226%	475	+1.523%
2023-09-06	31.0285	31.0285	30.9300	30.9300	-1.428%	1,008	+1.293%
2023-09-05	31.2200	31.3800	31.1400	31.3781	+0.700%	1,929	-0.153%
2023-09-01	31.1302	31.2606	31.1302	31.1600	-0.269%	2,571	+0.546%
2023-08-31	31.2834	31.3200	31.2439	31.2439	+0.884%	836	+0.276%
2023-08-30	31.0000	31.0300	30.9350	30.9700	+0.309%	2,821	+1.162%
2023-08-29	30.7500	30.9900	30.7500	30.8746	+2.166%	2,548	+1.475%
2023-08-28	30.2100	30.3500	30.0800	30.2200	+0.633%	3,446	+3.673%
2023-08-25	29.7300	30.0600	29.5000	30.0300	+0.435%	4,466	+4.329%
2023-08-24	30.6437	30.6437	29.9000	29.9000	-2.064%	2,224	+4.783%
2023-08-23	30.5900	30.6600	30.5300	30.5300	+1.767%	1,272	+2.620%
2023-08-22	30.2500	30.2500	30.0000	30.0000	0.000%	3,398	+4.433%
2023-08-21	29.8000	30.0000	29.6300	30.0000	+1.454%	2,083	+4.433%
2023-08-18	29.0500	29.5700	29.0500	29.5700	-1.037%	3,369	+5.952%
2023-08-17	29.8900	30.2600	29.8800	29.8800	-0.698%	6,262	+4.853%
2023-08-16	30.5500	30.5500	30.0900	30.0900	-1.516%	3,446	+4.121%
2023-08-15	30.5550	30.5550	30.5532	30.5532	-1.058%	764	+2.542%
2023-08-14	30.7700	30.8800	30.7329	30.8800	+1.196%	697	+1.457%
2023-08-11	30.4800	30.6000	30.3500	30.5151	-0.657%	3,090	+2.670%
2023-08-10	32.0200	32.0200	30.7168	30.7168	+0.185%	2,637	+1.996%
2023-08-09	30.5500	30.9300	30.5400	30.6600	-1.129%	2,261	+2.185%
2023-08-08	31.1542	31.1542	30.9865	31.0100	-0.863%	2,486	+1.032%
2023-08-07	31.0500	31.2800	31.0001	31.2800	+1.197%	2,955	+0.160%
2023-08-04	31.4450	31.5482	30.9100	30.9100	+0.178%	3,877	+1.359%
2023-08-03	30.8000	31.0300	30.7000	30.8550	-0.081%	3,413	+1.539%
2023-08-02	31.1700	31.1700	30.8800	30.8800	-2.278%	4,685	+1.457%
2023-08-01	31.6500	31.6500	31.6000	31.6000	-0.095%	1,122	-0.854%
2023-07-31	31.9400	31.9400	31.5703	31.6300	-0.550%	1,845	-0.948%
2023-07-28	31.3474	31.8700	31.3474	31.8050	+2.564%	4,831	-1.493%
2023-07-27	31.4901	31.5265	30.9800	31.0100	+0.813%	1,304	+1.032%
2023-07-26	30.8800	30.8800	30.5999	30.7600	+0.195%	4,108	+1.853%
2023-07-25	30.6000	30.7250	30.6000	30.7000	+0.887%	1,964	+2.052%
2023-07-24	30.7300	30.7300	30.4300	30.4300	+0.198%	2,344	+2.958%
2023-07-21	30.8300	30.8300	30.3700	30.3700	-0.802%	2,511	+3.161%
2023-07-20	31.4700	31.4800	30.6155	30.6155	-2.931%	3,436	+2.334%
2023-07-19	31.4500	31.6700	31.3600	31.5400	+0.574%	3,709	-0.666%
2023-07-18	31.0000	31.5500	30.9900	31.3600	+0.545%	3,818	-0.096%
2023-07-17	31.1400	31.3000	31.1400	31.1900	+0.289%	4,359	+0.449%
2023-07-14	31.3256	31.4700	31.0700	31.1000	-0.321%	3,917	+0.740%
2023-07-13	30.7800	31.2000	30.7800	31.2000	+2.463%	3,726	+0.417%
2023-07-12	30.5000	30.5500	30.3399	30.4500	+1.737%	2,560	+2.890%
2023-07-11	29.7500	29.9600	29.7200	29.9300	+0.808%	5,736	+4.678%
2023-07-10	30.0000	30.0000	29.5001	29.6900	-1.680%	4,191	+5.524%
2023-07-07	30.2400	30.4400	30.1973	30.1973	-0.207%	4,331	+3.751%
2023-07-06	30.1500	30.2600	30.1500	30.2600	-0.461%	765	+3.536%
2023-07-05	30.1900	30.4865	30.1900	30.4000	+0.829%	5,779	+3.059%
2023-07-03	30.3100	30.3100	30.0100	30.1500	-0.331%	3,343	+3.914%
2023-06-30	29.8900	30.2900	29.8900	30.2500	+1.886%	3,163	+3.570%
2023-06-29	29.9350	29.9600	29.6300	29.6900	-0.669%	8,172	+5.524%
2023-06-28	29.9000	30.1600	29.8400	29.8900	+0.369%	5,686	+4.818%
2023-06-27	29.7200	29.9500	29.7200	29.7800	+1.189%	4,934	+5.205%
2023-06-26	30.0450	30.1399	29.3700	29.4300	-2.128%	5,593	+6.456%
2023-06-23	29.7750	30.0700	29.7750	30.0700	-0.364%	3,635	+4.190%
2023-06-22	29.2800	30.1800	29.2800	30.1800	+2.305%	7,899	+3.810%
2023-06-21	29.6000	29.7600	29.4000	29.5000	-1.007%	5,914	+6.203%
2023-06-20	29.6000	29.8600	29.5600	29.8000	-0.195%	4,695	+5.134%
2023-06-16	30.1900	30.1900	29.8500	29.8581	-1.067%	11,666	+4.930%
2023-06-15	29.7700	30.1800	29.7699	30.1800	+1.788%	2,282	+3.810%
2023-06-14	29.5200	29.6655	29.1800	29.6500	+0.640%	6,292	+5.666%
2023-06-13	29.5500	29.5996	29.4123	29.4614	-0.165%	6,140	+6.343%
2023-06-12	29.0358	29.5100	29.0358	29.5100	+1.970%	9,048	+6.167%
2023-06-09	28.9300	29.0885	28.8601	28.9400	+0.190%	10,352	+8.258%
2023-06-08	28.6333	29.0400	28.6301	28.8850	+0.961%	4,726	+8.465%
2023-06-07	29.6800	29.7300	28.6100	28.6100	-3.017%	9,379	+9.507%
2023-06-06	29.6099	29.6099	29.4414	29.5000	+0.408%	2,894	+6.203%
2023-06-05	29.5600	29.7900	29.3600	29.3800	-0.068%	7,902	+6.637%
2023-06-02	29.5000	29.6100	29.2650	29.4000	+0.847%	14,921	+6.565%
2023-06-01	28.8400	29.2200	28.8400	29.1532	+1.501%	3,398	+7.467%
2023-05-31	28.8500	28.9200	28.6369	28.7222	-0.546%	6,011	+9.079%
2023-05-30	29.2100	29.2100	28.6700	28.8800	+0.732%	16,595	+8.483%
2023-05-26	27.9500	28.7600	27.9500	28.6700	+2.466%	8,482	+9.278%
2023-05-25	27.8900	28.0400	27.7200	27.9800	+1.230%	5,206	+11.973%
2023-05-24	27.6200	27.7000	27.5150	27.6400	+0.037%	7,157	+13.350%
2023-05-23	27.8800	27.9299	27.6298	27.6298	-1.075%	14,431	+13.392%
2023-05-22	27.8800	28.1000	27.8800	27.9300	+0.315%	10,043	+12.173%
2023-05-19	27.9000	27.9200	27.7600	27.8422	-0.457%	19,482	+12.527%
2023-05-18	27.6300	27.9700	27.6200	27.9700	+1.716%	20,392	+12.013%
2023-05-17	27.3100	27.5300	27.2200	27.4981	+1.357%	9,109	+13.935%
2023-05-16	26.9000	27.2800	26.9000	27.1300	+1.005%	12,450	+15.481%
2023-05-15	26.9100	26.9100	26.6800	26.8600	+0.411%	3,300	+16.642%
2023-05-12	26.9000	26.9500	26.5700	26.7500	-0.632%	9,766	+17.121%
2023-05-11	26.7600	27.0800	26.6000	26.9200	+1.432%	12,048	+16.382%
2023-05-10	26.3100	26.6500	26.2471	26.5400	+1.959%	5,838	+18.048%
2023-05-09	26.1559	26.1559	26.0300	26.0300	-0.383%	1,251	+20.361%
2023-05-08	25.8818	26.1300	25.8818	26.1300	+0.491%	3,268	+19.900%
2023-05-05	25.7900	26.0800	25.7700	26.0024	+1.493%	10,774	+20.489%
2023-05-04	25.5108	25.6600	25.5108	25.6200	-0.505%	8,657	+22.287%
2023-05-03	26.0299	26.0299	25.7101	25.7500	-0.194%	14,471	+21.670%
2023-05-02	26.0200	26.0350	25.6700	25.8000	-0.682%	5,599	+21.434%
2023-05-01	25.9400	26.0401	25.9000	25.9772	-0.394%	3,994	+20.606%
2023-04-28	26.1600	26.1600	25.8750	26.0800	-0.268%	8,624	+20.130%
2023-04-27	25.7500	26.3000	25.6700	26.1500	+5.614%	10,855	+19.809%
2023-04-26	24.8400	25.0800	24.7100	24.7600	+1.935%	10,384	+26.535%
2023-04-25	24.6150	24.6150	24.2900	24.2900	-2.214%	3,702	+28.983%
2023-04-24	25.0650	25.0650	24.7986	24.8400	-0.241%	2,515	+26.127%
2023-04-21	24.8300	24.9716	24.7950	24.9000	+0.403%	2,597	+25.823%
2023-04-20	24.8550	24.8700	24.7500	24.8000	-0.442%	3,212	+26.331%
2023-04-19	24.7500	25.0201	24.7500	24.9100	+0.071%	3,377	+25.773%
2023-04-18	25.0400	25.0632	24.8097	24.8924	-0.256%	5,211	+25.862%
2023-04-17	25.0100	25.0900	24.7300	24.9562	-0.454%	11,839	+25.540%
2023-04-14	25.2000	25.2100	24.6800	25.0700	+0.051%	15,228	+24.970%
2023-04-13	24.2500	25.0800	24.2500	25.0573	+2.989%	20,384	+25.033%
2023-04-12	24.8700	24.8700	24.3200	24.3300	0.000%	18,483	+28.771%

.dark-mode .lj7j6C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lj7j6C{ color: #333333; background-color: white; border: 2px solid #333333; }BIGTRoundhill BIG Tech ETFstock NASDAQ

BIGT
Roundhill BIG Tech ETF
stock NASDAQ