Dark

BYTE
Roundhill IO Digital Infrastructure ETF
stock NYSE

Inactive

Dec 12, 2023

9.53USD+0.634%(+0.06)1,911

Pre-market

0.00USD-100.000%(-9.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-12	9.4600	9.5300	9.4600	9.5300	+0.634%	1,911	0.000%
2023-12-11	9.4700	9.4700	9.4700	9.4700	-0.668%	19	+0.634%
2023-12-08	9.5337	9.5337	9.5337	9.5337	-0.380%	3	-0.039%
2023-12-07	9.5700	9.5701	9.5500	9.5701	+0.159%	641	-0.419%
2023-12-06	9.6500	9.6500	9.5549	9.5549	-0.262%	227	-0.261%
2023-12-05	9.7500	9.7500	9.5800	9.5800	-2.034%	243	-0.522%
2023-12-04	9.7789	9.7789	9.7789	9.7789	+0.302%	113	-2.545%
2023-12-01	9.7495	9.7495	9.7495	9.7495	+1.903%	73	-2.251%
2023-11-30	9.6000	9.6000	9.5600	9.5674	-0.113%	1,007	-0.391%
2023-11-29	9.5100	9.5782	9.5100	9.5782	+0.682%	840	-0.503%
2023-11-28	9.4700	9.5133	9.4700	9.5133	+0.244%	337	+0.176%
2023-11-27	9.4966	9.4966	9.4901	9.4901	-0.141%	111	+0.420%
2023-11-24	9.5035	9.5035	9.5035	9.5035	+0.545%	20	+0.279%
2023-11-22	9.4520	9.4520	9.4520	9.4520	-0.100%	22	+0.825%
2023-11-21	9.4788	9.4788	9.4615	9.4615	-1.186%	547	+0.724%
2023-11-20	9.4600	9.5751	9.4600	9.5751	+0.856%	247	-0.471%
2023-11-17	9.4938	9.4938	9.4938	9.4938	+0.517%	11	+0.381%
2023-11-16	9.4450	9.4450	9.4450	9.4450	-1.004%	4	+0.900%
2023-11-15	9.5425	9.5425	9.5408	9.5408	+1.823%	114	-0.113%
2023-11-14	8.9900	9.4100	8.9900	9.3700	+3.971%	6,784	+1.708%
2023-11-13	9.0121	9.0121	9.0121	9.0121	-1.028%	7	+5.747%
2023-11-10	9.1057	9.1057	9.1057	9.1057	+0.629%	22	+4.660%
2023-11-09	9.0488	9.0488	9.0488	9.0488	-2.628%	15	+5.318%
2023-11-08	9.2930	9.2930	9.2930	9.2930	-0.441%	13	+2.550%
2023-11-07	9.3342	9.3342	9.3342	9.3342	-0.810%	4	+2.098%
2023-11-06	9.4104	9.4104	9.4104	9.4104	-0.735%	3	+1.271%
2023-11-03	9.4801	9.4801	9.4801	9.4801	+2.208%	4	+0.526%
2023-11-02	9.0600	9.2753	9.0600	9.2753	+4.148%	6,682	+2.746%
2023-11-01	8.9700	8.9700	8.8700	8.9059	-1.875%	10,854	+7.008%
2023-10-31	9.0761	9.0761	9.0761	9.0761	+1.605%	40	+5.001%
2023-10-30	8.9327	8.9327	8.9327	8.9327	+1.899%	13	+6.687%
2023-10-27	8.9400	8.9800	8.7662	8.7662	-2.309%	1,354	+8.713%
2023-10-26	8.9734	8.9734	8.9734	8.9734	+1.047%	9	+6.203%
2023-10-25	8.8804	8.8804	8.8804	8.8804	-1.491%	2	+7.315%
2023-10-24	9.0148	9.0148	9.0148	9.0148	+0.863%	53	+5.715%
2023-10-23	8.9377	8.9377	8.9377	8.9377	-0.772%	1	+6.627%
2023-10-20	9.0072	9.0072	9.0072	9.0072	-0.735%	0	+5.804%
2023-10-19	9.0739	9.0739	9.0739	9.0739	-1.910%	18	+5.027%
2023-10-18	9.2506	9.2506	9.2506	9.2506	-1.506%	0	+3.020%
2023-10-17	9.3920	9.3920	9.3920	9.3920	-0.010%	1	+1.469%
2023-10-16	9.3929	9.3929	9.3929	9.3929	+1.556%	0	+1.460%
2023-10-13	9.2490	9.2490	9.2490	9.2490	-0.328%	2	+3.038%
2023-10-12	9.2794	9.2794	9.2794	9.2794	-1.518%	31	+2.701%
2023-10-11	9.3500	9.4224	9.3500	9.4224	+1.013%	2,337	+1.142%
2023-10-10	9.2700	9.3900	9.2700	9.3279	+0.813%	895	+2.167%
2023-10-09	9.2527	9.2527	9.2527	9.2527	+1.570%	111	+2.997%
2023-10-06	9.1097	9.1097	9.1097	9.1097	+0.311%	0	+4.614%
2023-10-05	9.0000	9.0815	9.0000	9.0815	+0.906%	4,857	+4.939%
2023-10-04	9.0000	9.0000	9.0000	9.0000	+0.346%	0	+5.889%
2023-10-03	8.9690	8.9690	8.9690	8.9690	-2.084%	4	+6.255%
2023-10-02	9.1599	9.1599	9.1599	9.1599	-1.791%	2	+4.040%
2023-09-29	9.4200	9.4200	9.3269	9.3269	+0.004%	119	+2.178%
2023-09-28	9.1800	9.3265	9.1800	9.3265	+1.713%	341	+2.182%
2023-09-27	9.1694	9.1694	9.1694	9.1694	+0.211%	1	+3.933%
2023-09-26	9.1501	9.1501	9.1501	9.1501	-2.270%	3	+4.152%
2023-09-25	9.3626	9.3626	9.3626	9.3626	-1.023%	4	+1.788%
2023-09-22	9.4594	9.4594	9.4594	9.4594	-0.776%	18	+0.746%
2023-09-21	9.5334	9.5334	9.5334	9.5334	-1.413%	0	-0.036%
2023-09-20	9.6700	9.6700	9.6700	9.6700	+0.438%	25	-1.448%
2023-09-19	9.6278	9.6278	9.6278	9.6278	+0.370%	19	-1.016%
2023-09-18	9.5923	9.5923	9.5923	9.5923	-0.114%	40	-0.649%
2023-09-15	9.6032	9.6032	9.6032	9.6032	-0.961%	95	-0.762%
2023-09-14	9.6964	9.6964	9.6964	9.6964	+2.691%	6	-1.716%
2023-09-13	9.4423	9.4423	9.4423	9.4423	-0.425%	0	+0.929%
2023-09-12	9.4826	9.4826	9.4826	9.4826	+0.417%	11	+0.500%
2023-09-11	9.4432	9.4432	9.4432	9.4432	+0.889%	7	+0.919%
2023-09-08	9.3600	9.3600	9.3600	9.3600	-0.566%	187	+1.816%
2023-09-07	9.4133	9.4133	9.4133	9.4133	-1.325%	28	+1.240%
2023-09-06	9.5397	9.5397	9.5397	9.5397	-0.159%	20	-0.102%
2023-09-05	9.5549	9.5549	9.5549	9.5549	-1.748%	18	-0.261%
2023-09-01	9.8400	9.8400	9.7249	9.7249	-0.613%	288	-2.004%
2023-08-31	9.8101	9.8101	9.7849	9.7849	-0.310%	189	-2.605%
2023-08-30	9.8399	9.8399	9.8153	9.8153	+0.005%	100	-2.907%
2023-08-29	9.8148	9.8148	9.8148	9.8148	+2.342%	10	-2.902%
2023-08-28	9.5902	9.5902	9.5902	9.5902	+1.436%	8	-0.628%
2023-08-25	9.4544	9.4544	9.4544	9.4544	+0.817%	2	+0.800%
2023-08-24	9.3778	9.3778	9.3778	9.3778	-0.232%	1	+1.623%
2023-08-23	9.3996	9.3996	9.3996	9.3996	+0.687%	2	+1.387%
2023-08-22	9.3355	9.3355	9.3355	9.3355	-0.646%	3	+2.083%
2023-08-21	9.3962	9.3962	9.3962	9.3962	-0.409%	2	+1.424%
2023-08-18	9.4348	9.4348	9.4348	9.4348	-0.912%	1	+1.009%
2023-08-17	9.5216	9.5216	9.5216	9.5216	-0.350%	15	+0.088%
2023-08-16	9.5550	9.5550	9.5550	9.5550	-1.341%	5	-0.262%
2023-08-15	9.6849	9.6849	9.6849	9.6849	-1.213%	10	-1.599%
2023-08-14	9.7712	9.8038	9.7712	9.8038	-0.321%	110	-2.793%
2023-08-11	9.8354	9.8354	9.8354	9.8354	+0.260%	31	-3.105%
2023-08-10	9.8099	9.8099	9.8099	9.8099	+1.053%	74	-2.853%
2023-08-09	9.7077	9.7077	9.7077	9.7077	+0.975%	0	-1.831%
2023-08-08	9.6140	9.6140	9.6140	9.6140	+0.140%	6	-0.874%
2023-08-07	9.5950	9.6006	9.5950	9.6006	+0.415%	200	-0.735%
2023-08-04	9.7000	9.7000	9.5609	9.5609	-0.598%	207	-0.323%
2023-08-03	9.6184	9.6184	9.6184	9.6184	-1.101%	5	-0.919%
2023-08-02	9.7598	9.7598	9.7255	9.7255	-0.734%	302	-2.010%
2023-08-01	9.7974	9.7974	9.7974	9.7974	+0.022%	86	-2.729%
2023-07-31	9.7952	9.7952	9.7952	9.7952	+0.949%	15	-2.707%
2023-07-28	9.7031	9.7031	9.7031	9.7031	+0.388%	26	-1.784%
2023-07-27	9.6656	9.6656	9.6656	9.6656	-0.507%	34	-1.403%
2023-07-26	9.6901	9.7149	9.6901	9.7149	+0.526%	152	-1.903%
2023-07-25	9.7500	9.8000	9.6641	9.6641	-0.960%	635	-1.388%
2023-07-24	9.6800	9.7800	9.6800	9.7578	+1.084%	1,527	-2.335%
2023-07-21	9.6532	9.6532	9.6532	9.6532	+0.073%	12	-1.276%
2023-07-20	9.6462	9.6462	9.6462	9.6462	-0.451%	23	-1.205%
2023-07-19	9.6900	9.6900	9.6899	9.6899	+2.554%	153,788	-1.650%
2023-07-18	9.4486	9.4486	9.4486	9.4486	+1.163%	22	+0.862%
2023-07-17	9.3400	9.3400	9.3400	9.3400	-2.449%	22	+2.034%
2023-07-14	9.5745	9.5745	9.5745	9.5745	-2.001%	150	-0.465%
2023-07-13	9.7900	9.7900	9.7600	9.7700	+0.274%	2,514	-2.456%
2023-07-12	9.6900	9.7600	9.6900	9.7433	+0.910%	6,000	-2.189%
2023-07-11	9.6554	9.6554	9.6554	9.6554	+0.585%	1	-1.299%
2023-07-10	9.6688	9.6700	9.5992	9.5992	-0.591%	2,409	-0.721%
2023-07-07	9.6563	9.6563	9.6563	9.6563	+0.854%	26	-1.308%
2023-07-06	9.6000	9.6000	9.5745	9.5745	-1.394%	215	-0.465%
2023-07-05	9.7300	9.7300	9.7099	9.7099	+0.320%	3,550	-1.853%
2023-07-03	9.6207	9.6789	9.6207	9.6789	+0.571%	348	-1.538%
2023-06-30	9.6239	9.6239	9.6239	9.6239	+0.747%	11	-0.976%
2023-06-29	9.5525	9.5525	9.5525	9.5525	+0.889%	6	-0.236%
2023-06-28	9.4099	9.4683	9.4099	9.4683	+0.885%	496	+0.652%
2023-06-27	9.3900	9.3900	9.3700	9.3852	+1.918%	544	+1.543%
2023-06-26	9.2086	9.2086	9.2086	9.2086	+2.407%	7	+3.490%
2023-06-23	9.0700	9.0700	8.9922	8.9922	-0.988%	160	+5.981%
2023-06-22	9.0700	9.0819	9.0700	9.0819	-1.418%	262	+4.934%
2023-06-21	9.2125	9.2125	9.2125	9.2125	-1.205%	0	+3.446%
2023-06-20	9.3249	9.3249	9.3249	9.3249	-1.746%	12	+2.199%
2023-06-16	9.4906	9.4906	9.4906	9.4906	-0.556%	89	+0.415%
2023-06-15	9.4100	9.5437	9.4100	9.5437	+1.348%	131	-0.144%
2023-06-14	9.4900	9.4900	9.4168	9.4168	-0.101%	455	+1.202%
2023-06-13	9.4263	9.4263	9.4263	9.4263	+1.899%	20	+1.100%
2023-06-12	9.2506	9.2506	9.2506	9.2506	+1.210%	15	+3.020%
2023-06-09	9.1400	9.1400	9.1400	9.1400	-0.654%	64	+4.267%
2023-06-08	9.1801	9.2002	9.1801	9.2002	+0.025%	274	+3.585%
2023-06-07	9.1979	9.1979	9.1979	9.1979	+1.972%	13	+3.611%
2023-06-06	9.0200	9.0200	9.0200	9.0200	+0.316%	6	+5.654%
2023-06-05	8.9800	8.9916	8.9782	8.9916	+0.102%	710	+5.988%
2023-06-02	8.8100	8.9824	8.8100	8.9824	+1.890%	3,253	+6.096%
2023-06-01	8.7600	8.8158	8.7600	8.8158	+0.300%	203	+8.101%
2023-05-31	8.7894	8.7894	8.7894	8.7894	-0.460%	0	+8.426%
2023-05-30	8.8300	8.8300	8.8300	8.8300	+0.001%	2	+7.928%
2023-05-26	8.8299	8.8299	8.8299	8.8299	+2.155%	0	+7.929%
2023-05-25	8.6436	8.6436	8.6436	8.6436	-1.060%	3	+10.255%
2023-05-24	8.9400	8.9400	8.7362	8.7362	-2.514%	251	+9.086%
2023-05-23	9.1100	9.1200	8.9615	8.9615	-1.253%	1,463	+6.344%
2023-05-22	9.0752	9.0752	9.0752	9.0752	+0.169%	24	+5.011%
2023-05-19	9.1354	9.1354	9.0599	9.0599	-0.983%	419	+5.189%
2023-05-18	9.1498	9.1498	9.1498	9.1498	-0.329%	7	+4.155%
2023-05-17	9.1000	9.1800	9.1000	9.1800	+2.121%	597	+3.813%
2023-05-16	9.1300	9.1300	8.9893	8.9893	-1.864%	550	+6.015%
2023-05-15	9.1600	9.1600	9.1600	9.1600	+0.996%	1	+4.039%
2023-05-12	9.0697	9.0697	9.0697	9.0697	-0.231%	17	+5.075%
2023-05-11	9.1200	9.1200	9.0907	9.0907	-0.896%	123	+4.832%
2023-05-10	9.1729	9.1729	9.1729	9.1729	-0.158%	11	+3.893%
2023-05-09	9.2100	9.2100	9.1874	9.1874	-0.890%	112	+3.729%
2023-05-08	9.2600	9.2700	9.2300	9.2699	-0.531%	5,065	+2.806%
2023-05-05	9.3194	9.3194	9.3194	9.3194	+1.078%	101	+2.260%
2023-05-04	9.2200	9.2200	9.2200	9.2200	-0.825%	33	+3.362%
2023-05-03	9.2967	9.2967	9.2967	9.2967	-0.772%	4	+2.509%
2023-05-02	9.3690	9.3690	9.3690	9.3690	-2.600%	101	+1.718%
2023-05-01	9.6600	9.6600	9.6191	9.6191	-0.451%	448	-0.926%
2023-04-28	9.4610	9.6699	9.4500	9.6627	+2.379%	3,536	-1.373%
2023-04-27	9.4382	9.4382	9.4382	9.4382	+3.924%	2	+0.973%
2023-04-26	9.1700	9.1700	9.0818	9.0818	-0.854%	151	+4.935%
2023-04-25	9.2200	9.2200	9.1600	9.1600	-1.799%	312	+4.039%
2023-04-24	9.3200	9.3599	9.3200	9.3278	+0.092%	563	+2.168%
2023-04-21	9.3100	9.3200	9.2800	9.3192	-0.116%	13,412	+2.262%
2023-04-20	9.3000	9.3300	9.2800	9.3300	-1.280%	14,233	+2.144%
2023-04-19	9.4600	9.4900	9.4510	9.4510	+0.108%	2,750	+0.836%
2023-04-18	9.5200	9.5200	9.3915	9.4408	-0.624%	8,086	+0.945%
2023-04-17	9.5000	9.5001	9.4600	9.5001	+1.280%	687	+0.315%
2023-04-14	9.4800	9.5500	9.3800	9.3800	-1.086%	11,329	+1.599%
2023-04-13	9.4410	9.4830	9.4410	9.4830	+1.670%	559	+0.496%
2023-04-12	9.4301	9.4301	9.3272	9.3272	-1.501%	298	+2.174%
2023-04-11	9.4693	9.4693	9.4693	9.4693	+1.059%	86	+0.641%
2023-04-10	9.3701	9.3701	9.3701	9.3701	+0.525%	26	+1.706%
2023-04-06	9.3212	9.3212	9.3212	9.3212	+0.646%	3	+2.240%
2023-04-05	9.2614	9.2614	9.2614	9.2614	+0.279%	12	+2.900%
2023-04-04	9.2356	9.2356	9.2356	9.2356	-0.796%	13	+3.188%
2023-04-03	9.3097	9.3097	9.3097	9.3097	-1.208%	113	+2.366%
2023-03-31	9.4235	9.4235	9.4235	9.4235	+2.096%	62	+1.130%
2023-03-30	9.2300	9.2300	9.2300	9.2300	+0.711%	61	+3.250%
2023-03-29	9.1648	9.1648	9.1648	9.1648	+1.157%	30	+3.985%
2023-03-28	9.0600	9.0600	9.0600	9.0600	-0.272%	60	+5.188%
2023-03-27	9.0300	9.0847	9.0300	9.0847	+0.855%	105	+4.902%
2023-03-24	9.0077	9.0077	9.0077	9.0077	+0.211%	1	+5.798%
2023-03-23	8.9887	8.9887	8.9887	8.9887	+0.421%	12	+6.022%
2023-03-22	8.9510	8.9510	8.9510	8.9510	-2.972%	0	+6.469%
2023-03-21	9.1700	9.2252	9.1700	9.2252	+1.514%	1,101	+3.304%
2023-03-20	9.1500	9.1500	9.0876	9.0876	+0.439%	156	+4.868%
2023-03-17	9.0467	9.0479	9.0467	9.0479	-0.959%	176	+5.328%
2023-03-16	9.1300	9.1355	9.1300	9.1355	+0.379%	100	+4.318%
2023-03-15	9.0400	9.1010	9.0400	9.1010	-0.041%	100	+4.714%
2023-03-14	9.1800	9.1800	9.1047	9.1047	+0.592%	105	+4.671%
2023-03-13	9.0500	9.1100	9.0500	9.0511	+0.341%	205	+5.291%
2023-03-10	9.0500	9.0600	9.0203	9.0203	-1.704%	222	+5.651%
2023-03-09	9.2500	9.2500	9.1701	9.1767	-2.448%	220	+3.850%
2023-03-08	9.4300	9.4800	9.3712	9.4070	+0.491%	802	+1.308%
2023-03-07	9.4400	9.4400	9.3610	9.3610	-2.345%	867	+1.805%
2023-03-06	9.6500	9.6500	9.5858	9.5858	-0.577%	210	-0.582%
2023-03-03	9.6414	9.6414	9.6414	9.6414	+1.269%	14	-1.155%
2023-03-02	9.4700	9.5206	9.4700	9.5206	+0.006%	10,653	+0.099%
2023-03-01	9.5495	9.5495	9.4600	9.5200	-0.781%	1,467	+0.105%
2023-02-28	9.6500	9.6500	9.5949	9.5949	-0.052%	116	-0.676%
2023-02-27	9.6000	9.6000	9.5999	9.5999	+0.047%	393	-0.728%
2023-02-24	9.6200	9.6200	9.5954	9.5954	-2.251%	110	-0.682%
2023-02-23	9.8100	9.8164	9.8100	9.8164	-0.332%	453	-2.918%
2023-02-22	9.8900	9.8900	9.8491	9.8491	-0.267%	102	-3.240%
2023-02-21	10.0000	10.0000	9.8755	9.8755	-3.654%	230	-3.499%
2023-02-17	10.2500	10.2500	10.2500	10.2500	-0.359%	2	-7.024%
2023-02-16	10.3300	10.3300	10.2869	10.2869	-0.551%	105	-7.358%
2023-02-15	10.2900	10.3439	10.2900	10.3439	+0.524%	162	-7.868%
2023-02-14	10.2900	10.2900	10.2900	10.2900	-0.246%	56	-7.386%
2023-02-13	10.3154	10.3154	10.3154	10.3154	+0.633%	6	-7.614%
2023-02-10	10.2505	10.2505	10.2505	10.2505	+0.160%	5	-7.029%
2023-02-09	10.2341	10.2341	10.2341	10.2341	-1.061%	57	-6.880%
2023-02-08	10.3438	10.3438	10.3438	10.3438	-1.394%	202	-7.868%
2023-02-07	10.4900	10.4900	10.4900	10.4900	-0.095%	102	-9.152%
2023-02-06	10.4900	10.5000	10.4900	10.5000	-1.366%	1,075	-9.238%
2023-02-03	10.6454	10.6454	10.6454	10.6454	-2.309%	125	-10.478%
2023-02-02	10.8970	10.8970	10.8970	10.8970	+1.651%	73	-12.545%
2023-02-01	10.5000	10.7200	10.5000	10.7200	+2.095%	2,762	-11.101%
2023-01-31	10.5000	10.5000	10.5000	10.5000	+0.717%	107	-9.238%
2023-01-30	10.4252	10.4252	10.4252	10.4252	-0.862%	28	-8.587%
2023-01-27	10.5001	10.5158	10.5001	10.5158	+0.150%	111	-9.374%
2023-01-26	10.4700	10.5000	10.4700	10.5000	+0.511%	453	-9.238%
2023-01-25	10.4466	10.4466	10.4466	10.4466	+0.883%	11	-8.774%
2023-01-24	10.3552	10.3552	10.3552	10.3552	+0.050%	42	-7.969%
2023-01-23	10.3500	10.3500	10.3500	10.3500	+0.291%	109	-7.923%
2023-01-20	10.2200	10.3200	10.2200	10.3200	+2.251%	2,601	-7.655%
2023-01-19	10.1000	10.1000	10.0928	10.0928	-0.596%	146	-5.576%
2023-01-18	10.3300	10.3300	10.1500	10.1533	-1.136%	1,684	-6.139%
2023-01-17	10.2710	10.2730	10.2700	10.2700	-0.495%	5,781	-7.205%
2023-01-13	10.3211	10.3211	10.3211	10.3211	-0.574%	55	-7.665%
2023-01-12	10.3600	10.3807	10.3600	10.3807	+1.119%	126	-8.195%
2023-01-11	10.2651	10.2658	10.2651	10.2658	+1.473%	978	-7.167%
2023-01-10	10.0942	10.1168	10.0942	10.1168	+1.008%	231	-5.800%
2023-01-09	10.0600	10.0600	10.0158	10.0158	+0.168%	413	-4.850%
2023-01-06	9.9990	9.9990	9.9990	9.9990	+2.088%	19	-4.690%
2023-01-05	9.7486	9.8300	9.7486	9.7945	-0.844%	1,059	-2.700%
2023-01-04	9.8700	9.8779	9.8700	9.8779	+2.256%	105	-3.522%
2023-01-03	9.5900	9.6600	9.5900	9.6600	+1.471%	540	-1.346%
2022-12-30	9.5100	9.5200	9.5100	9.5200	-0.560%	336	+0.105%
2022-12-29	9.5736	9.5736	9.5736	9.5736	+2.706%	62	-0.455%
2022-12-28	9.3214	9.3214	9.3214	9.3214	-0.937%	11	+2.238%
2022-12-27	9.4000	9.4096	9.4000	9.4096	-0.392%	313	+1.280%
2022-12-23	9.3000	9.4466	9.3000	9.4466	+1.358%	570	+0.883%
2022-12-22	9.3100	9.3200	9.2400	9.3200	-0.698%	602	+2.253%
2022-12-21	9.3900	9.3990	9.3855	9.3855	+1.530%	4,025	+1.540%
2022-12-20	9.2476	9.2500	9.2200	9.2441	+0.136%	7,253	+3.093%
2022-12-19	9.3200	9.3700	9.2315	9.2315	-1.655%	1,144	+3.233%
2022-12-16	9.3869	9.3869	9.3869	9.3869	-1.570%	144	+1.524%
2022-12-15	9.5201	9.5366	9.5201	9.5366	-2.695%	1,081	-0.069%
2022-12-14	9.9900	9.9900	9.7900	9.8007	-2.071%	1,404	-2.762%
2022-12-13	9.9299	10.0100	9.9100	10.0080	+1.341%	6,915	-4.776%
2022-12-12	9.8756	9.8756	9.8756	9.8756	+0.557%	3	-3.500%
2022-12-09	9.8209	9.8209	9.8209	9.8209	+0.259%	39	-2.962%
2022-12-08	9.7955	9.7955	9.7955	9.7955	+0.409%	61	-2.710%
2022-12-07	9.7556	9.7556	9.7556	9.7556	-0.922%	7	-2.313%
2022-12-06	9.9900	9.9900	9.8100	9.8464	-1.469%	1,451	-3.213%
2022-12-05	10.0800	10.0800	9.9932	9.9932	-1.496%	3,768	-4.635%
2022-12-02	10.1450	10.1450	10.1450	10.1450	-0.124%	68	-6.062%
2022-12-01	10.1576	10.1576	10.1576	10.1576	+0.460%	7	-6.179%
2022-11-30	10.1111	10.1111	10.1111	10.1111	+1.948%	26	-5.747%
2022-11-29	9.9179	9.9179	9.9179	9.9179	+0.030%	5	-3.911%
2022-11-28	10.0400	10.0400	9.9101	9.9149	-1.884%	6,374	-3.882%
2022-11-25	10.0600	10.1053	10.0600	10.1053	+0.600%	428	-5.693%
2022-11-23	9.9300	10.0450	9.9300	10.0450	+1.079%	200	-5.127%
2022-11-22	9.8200	9.9600	9.8120	9.9378	+1.025%	1,755	-4.104%
2022-11-21	9.8200	9.8370	9.8200	9.8370	-0.364%	156	-3.121%
2022-11-18	9.8500	9.8729	9.8500	9.8729	-0.332%	310	-3.473%
2022-11-17	9.8600	9.9200	9.8600	9.9058	-0.882%	308	-3.794%
2022-11-16	10.1000	10.1000	9.9939	9.9939	-1.414%	1,440	-4.642%
2022-11-15	10.1800	10.2445	10.1372	10.1372	+1.170%	1,173	-5.990%
2022-11-14	10.1000	10.1000	10.0200	10.0200	-1.816%	673	-4.890%
2022-11-11	10.0100	10.2053	10.0100	10.2053	+2.463%	583	-6.617%
2022-11-10	9.7100	9.9700	9.6300	9.9600	+6.203%	2,000	-4.317%
2022-11-09	9.4500	9.4700	9.3783	9.3783	-1.122%	7,820	+1.618%
2022-11-08	9.4400	9.4847	9.4200	9.4847	+0.183%	504	+0.478%
2022-11-07	9.4500	9.5000	9.3800	9.4674	+0.290%	2,067	+0.661%
2022-11-04	9.4800	9.4800	9.3100	9.4400	+1.071%	12,067	+0.953%
2022-11-03	9.3700	9.4000	9.2700	9.3400	-2.688%	33,836	+2.034%
2022-11-02	9.7900	9.8900	9.5980	9.5980	-1.961%	5,438	-0.708%
2022-11-01	9.8200	9.9550	9.7900	9.7900	+0.720%	6,565	-2.656%
2022-10-31	9.7200	9.7250	9.7000	9.7200	-0.613%	959	-1.955%
2022-10-28	9.5087	9.7800	9.5087	9.7800	+2.237%	124,638	-2.556%
2022-10-27	9.7010	9.7200	9.5660	9.5660	+0.721%	6,083	-0.376%
2022-10-26	9.4975	9.4975	9.4975	9.4975	+0.781%	11	+0.342%
2022-10-25	9.4239	9.4239	9.4239	9.4239	+3.183%	1	+1.126%
2022-10-24	9.0500	9.1332	9.0500	9.1332	-0.361%	456	+4.345%
2022-10-21	9.0266	9.1663	9.0266	9.1663	+0.178%	411	+3.968%
2022-10-20	9.2300	9.2300	9.1500	9.1500	-0.185%	209	+4.153%
2022-10-19	9.2580	9.2700	9.1523	9.1670	-1.808%	4,157	+3.960%
2022-10-18	9.4500	9.4500	9.3358	9.3358	+0.694%	830	+2.080%
2022-10-17	9.2715	9.2715	9.2715	9.2715	+3.200%	63	+2.788%
2022-10-14	9.1100	9.1100	8.9840	8.9840	-1.876%	18,849	+6.077%
2022-10-13	8.7700	9.1558	8.7700	9.1558	+2.472%	241	+4.087%
2022-10-12	8.9212	8.9700	8.9212	8.9349	-0.879%	5,163	+6.660%
2022-10-11	9.0900	9.1000	9.0141	9.0141	-1.670%	9,182	+5.723%
2022-10-10	9.2400	9.2400	9.1672	9.1672	-0.848%	302	+3.958%
2022-10-07	9.2456	9.2456	9.2456	9.2456	-3.126%	46	+3.076%
2022-10-06	9.5439	9.5439	9.5439	9.5439	-2.878%	0	-0.146%
2022-10-05	9.8267	9.8267	9.8267	9.8267	-1.817%	39	-3.019%
2022-10-04	10.0086	10.0086	10.0086	10.0086	+2.602%	40	-4.782%
2022-10-03	9.7548	9.7548	9.7548	9.7548	+2.532%	9	-2.305%
2022-09-30	9.5550	9.5550	9.5139	9.5139	-0.410%	208	+0.169%
2022-09-29	9.5531	9.5531	9.5531	9.5531	-3.439%	7	-0.242%
2022-09-28	9.8400	9.8933	9.8400	9.8933	+2.033%	101	-3.672%
2022-09-27	9.8500	9.8500	9.6962	9.6962	-0.727%	102	-1.714%
2022-09-26	10.0000	10.0000	9.7550	9.7672	-3.123%	478	-2.429%
2022-09-23	10.1600	10.1600	10.0600	10.0821	-2.584%	433	-5.476%
2022-09-22	10.5700	10.5700	10.3495	10.3495	-2.031%	407	-7.918%
2022-09-21	10.7100	10.7600	10.5641	10.5641	-1.686%	518	-9.789%
2022-09-20	10.7453	10.7453	10.7453	10.7453	-2.358%	48	-11.310%
2022-09-19	11.0048	11.0048	11.0048	11.0048	-0.456%	49	-13.401%
2022-09-16	11.0552	11.0552	11.0552	11.0552	-0.414%	145	-13.796%
2022-09-15	11.1207	11.1300	11.1012	11.1012	-0.977%	2,518	-14.153%
2022-09-14	11.2100	11.2200	11.2100	11.2107	-0.489%	419	-14.992%
2022-09-13	11.5000	11.5000	11.2658	11.2658	-4.458%	388	-15.408%
2022-09-12	11.7915	11.7915	11.7915	11.7915	+0.851%	11	-19.179%
2022-09-09	11.6110	11.6920	11.6110	11.6920	+2.291%	255	-18.491%
2022-09-08	11.4300	11.4400	11.4250	11.4301	-0.696%	757	-16.624%
2022-09-07	11.4401	11.5102	11.4401	11.5102	+1.118%	109	-17.204%
2022-09-06	11.3800	11.3829	11.3700	11.3829	-0.904%	462	-16.278%
2022-09-02	11.6900	11.6900	11.4867	11.4867	-1.806%	270	-17.034%
2022-09-01	11.6100	11.6980	11.5800	11.6980	+0.034%	2,365	-18.533%
2022-08-31	11.7400	11.7400	11.6940	11.6940	+0.423%	267	-18.505%
2022-08-30	11.7400	11.7400	11.6448	11.6448	-2.021%	110	-18.161%
2022-08-29	11.9700	11.9700	11.8850	11.8850	-1.003%	102	-19.815%
2022-08-26	12.2700	12.2700	12.0054	12.0054	-2.011%	579	-20.619%
2022-08-25	12.1643	12.2518	12.1643	12.2518	+1.548%	201	-22.216%
2022-08-24	12.0650	12.0650	12.0650	12.0650	-0.116%	13	-21.011%
2022-08-23	12.2000	12.2000	12.0790	12.0790	-0.753%	195	-21.103%
2022-08-22	12.1707	12.1707	12.1707	12.1707	-2.243%	29	-21.697%
2022-08-19	12.4500	12.4500	12.4500	12.4500	-0.442%	113	-23.454%
2022-08-18	12.5053	12.5053	12.5053	12.5053	-0.925%	300	-23.792%
2022-08-17	12.6221	12.6221	12.6221	12.6221	-2.005%	72	-24.498%
2022-08-16	12.8804	12.8804	12.8804	12.8804	-0.025%	181	-26.012%
2022-08-15	12.8600	12.8879	12.8600	12.8836	+0.184%	877	-26.030%
2022-08-12	12.8200	12.8600	12.8050	12.8600	+1.628%	340	-25.894%
2022-08-11	12.6540	12.6540	12.6540	12.6540	-0.047%	41	-24.688%
2022-08-10	12.6599	12.6599	12.6599	12.6599	+1.653%	97	-24.723%
2022-08-09	12.4726	12.4726	12.4540	12.4540	-1.079%	2,002	-23.478%
2022-08-08	12.5898	12.5898	12.5898	12.5898	+0.069%	45	-24.304%
2022-08-05	12.5811	12.5811	12.5811	12.5811	-0.765%	4	-24.251%
2022-08-04	12.6210	12.6781	12.6210	12.6781	+1.231%	255	-24.831%
2022-08-03	12.5239	12.5239	12.5239	12.5239	+1.680%	47	-23.905%
2022-08-02	12.3170	12.3170	12.3170	12.3170	-0.364%	6	-22.627%
2022-08-01	12.3905	12.3905	12.3620	12.3620	-0.984%	114	-22.909%
2022-07-29	12.4849	12.4849	12.4849	12.4849	-0.506%	35	-23.668%
2022-07-28	12.4900	12.5484	12.4900	12.5484	-0.265%	375	-24.054%
2022-07-27	12.5817	12.5817	12.5817	12.5817	+1.102%	1	-24.255%
2022-07-26	12.4445	12.4445	12.4445	12.4445	-0.200%	51	-23.420%
2022-07-25	12.4694	12.4694	12.4694	12.4694	-0.165%	48	-23.573%
2022-07-22	12.4900	12.4900	12.4900	12.4900	+0.148%	102	-23.699%
2022-07-21	12.2500	12.4716	12.1700	12.4716	+1.412%	926	-23.586%
2022-07-20	12.3000	12.3300	12.2600	12.2980	-0.256%	811	-22.508%
2022-07-19	12.3296	12.3296	12.3296	12.3296	+2.008%	11	-22.706%
2022-07-18	12.0869	12.0869	12.0869	12.0869	-0.342%	56	-21.154%
2022-07-15	12.1284	12.1284	12.1284	12.1284	+1.340%	34	-21.424%
2022-07-14	11.8950	11.9680	11.8950	11.9680	-1.401%	925	-20.371%
2022-07-13	12.1381	12.1381	12.1381	12.1381	-0.009%	153	-21.487%
2022-07-12	12.1392	12.1392	12.1392	12.1392	+0.552%	28	-21.494%
2022-07-11	12.1100	12.1100	12.0726	12.0726	-2.025%	730	-21.061%
2022-07-08	12.3221	12.3221	12.3221	12.3221	-0.294%	1	-22.659%
2022-07-07	12.3584	12.3584	12.3584	12.3584	+0.406%	3	-22.886%
2022-07-06	12.3306	12.3306	12.3084	12.3084	-0.721%	1,082	-22.573%
2022-07-05	12.3978	12.3978	12.3978	12.3978	-1.091%	46	-23.132%
2022-07-01	12.5346	12.5346	12.5346	12.5346	+1.631%	2	-23.970%
2022-06-30	12.3335	12.3335	12.3335	12.3335	+0.301%	11	-22.731%
2022-06-29	12.2965	12.2965	12.2965	12.2965	-0.436%	42	-22.498%
2022-06-28	12.3400	12.3600	12.3400	12.3503	-1.712%	1,944	-22.836%
2022-06-27	12.5654	12.5654	12.5654	12.5654	-0.637%	36	-24.157%
2022-06-24	12.6459	12.6459	12.6459	12.6459	+2.019%	268	-24.640%

.dark-mode .RxccJj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RxccJj{ color: #333333; background-color: white; border: 2px solid #333333; }BYTERoundhill IO Digital Infrastructure ETFstock NYSE

BYTE
Roundhill IO Digital Infrastructure ETF
stock NYSE