Roundhill Sports Betting & iGaming ETF (BETZ)
NYSEARCA: BETZ · Real-Time Price · USD
23.60
+0.21 (0.90%)
Jun 27, 2025, 4:00 PM - Market closed
BETZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.29 | 23.60 | 23.28 | 23.60 | 23.60 | 0.90% | 19,011 |
| Jun 26, 2025 | 23.19 | 23.39 | 23.16 | 23.39 | 23.39 | 1.94% | 11,674 |
| Jun 25, 2025 | 23.03 | 23.20 | 22.94 | 22.94 | 22.94 | -0.46% | 25,208 |
| Jun 24, 2025 | 22.78 | 23.07 | 22.73 | 23.05 | 23.05 | 2.67% | 41,279 |
| Jun 23, 2025 | 22.05 | 22.45 | 21.59 | 22.45 | 22.45 | 0.94% | 25,728 |
| Jun 20, 2025 | 22.39 | 22.54 | 22.21 | 22.24 | 22.24 | -0.57% | 25,076 |
| Jun 18, 2025 | 22.19 | 22.43 | 22.18 | 22.37 | 22.37 | 0.67% | 7,161 |
| Jun 17, 2025 | 22.10 | 22.41 | 22.10 | 22.22 | 22.22 | -0.31% | 31,159 |
| Jun 16, 2025 | 22.06 | 22.49 | 22.06 | 22.29 | 22.29 | 2.60% | 24,206 |
| Jun 13, 2025 | 21.93 | 21.99 | 21.60 | 21.73 | 21.73 | -2.18% | 7,204 |
| Jun 12, 2025 | 21.92 | 22.21 | 21.92 | 22.21 | 22.21 | 1.42% | 13,845 |
| Jun 11, 2025 | 21.82 | 22.07 | 21.82 | 21.90 | 21.90 | 0.46% | 10,906 |
| Jun 10, 2025 | 21.48 | 21.80 | 21.48 | 21.80 | 21.80 | 1.66% | 13,686 |
| Jun 9, 2025 | 21.21 | 21.47 | 21.21 | 21.45 | 21.45 | 0.63% | 13,493 |
| Jun 6, 2025 | 21.07 | 21.31 | 21.07 | 21.31 | 21.31 | 1.49% | 6,859 |
| Jun 5, 2025 | 21.08 | 21.23 | 20.98 | 21.00 | 21.00 | -0.63% | 7,449 |
| Jun 4, 2025 | 20.99 | 21.13 | 20.93 | 21.13 | 21.13 | 0.86% | 12,555 |
| Jun 3, 2025 | 20.77 | 21.00 | 20.77 | 20.95 | 20.95 | -0.14% | 11,380 |
| Jun 2, 2025 | 21.04 | 21.07 | 20.86 | 20.98 | 20.98 | -1.33% | 10,227 |
| May 30, 2025 | 21.04 | 21.27 | 21.02 | 21.26 | 21.26 | -0.38% | 9,306 |
| May 29, 2025 | 21.30 | 21.44 | 21.20 | 21.35 | 21.35 | 0.28% | 6,492 |
| May 28, 2025 | 21.18 | 21.42 | 21.18 | 21.29 | 21.29 | -0.30% | 58,172 |
| May 27, 2025 | 21.31 | 21.38 | 21.08 | 21.35 | 21.35 | 1.14% | 11,413 |
| May 23, 2025 | 20.75 | 21.20 | 20.60 | 21.11 | 21.11 | 0.39% | 4,072 |
| May 22, 2025 | 20.89 | 21.05 | 20.88 | 21.03 | 21.03 | 0.37% | 6,791 |
| May 21, 2025 | 21.20 | 21.34 | 20.94 | 20.95 | 20.95 | -1.55% | 4,725 |
| May 20, 2025 | 21.36 | 21.36 | 21.19 | 21.28 | 21.28 | -0.79% | 21,787 |
| May 19, 2025 | 21.22 | 21.45 | 21.02 | 21.45 | 21.45 | 0.89% | 7,873 |
| May 16, 2025 | 21.26 | 21.36 | 21.15 | 21.26 | 21.26 | -0.23% | 50,809 |
| May 15, 2025 | 21.45 | 21.45 | 21.24 | 21.31 | 21.31 | -0.75% | 13,106 |
| May 14, 2025 | 21.40 | 21.49 | 21.36 | 21.47 | 21.47 | 0.37% | 10,913 |
| May 13, 2025 | 21.23 | 21.47 | 21.20 | 21.39 | 21.39 | 1.37% | 7,131 |
| May 12, 2025 | 20.93 | 21.26 | 20.93 | 21.10 | 21.10 | 2.20% | 18,121 |
| May 9, 2025 | 20.73 | 20.87 | 20.61 | 20.65 | 20.65 | 0.46% | 9,302 |
| May 8, 2025 | 20.58 | 20.73 | 20.45 | 20.55 | 20.55 | -0.84% | 26,952 |
| May 7, 2025 | 20.68 | 20.76 | 20.63 | 20.73 | 20.73 | -0.02% | 6,894 |
| May 6, 2025 | 20.76 | 20.76 | 20.45 | 20.73 | 20.73 | -0.38% | 8,701 |
| May 5, 2025 | 20.49 | 20.87 | 20.43 | 20.81 | 20.81 | 1.27% | 115,862 |
| May 2, 2025 | 20.36 | 20.73 | 20.25 | 20.55 | 20.55 | 2.14% | 8,319 |
| May 1, 2025 | 20.03 | 20.14 | 20.00 | 20.12 | 20.12 | 0.75% | 3,755 |
| Apr 30, 2025 | 20.05 | 20.10 | 19.87 | 19.97 | 19.97 | -1.84% | 8,359 |
| Apr 29, 2025 | 20.14 | 20.34 | 20.14 | 20.34 | 20.34 | 1.13% | 19,221 |
| Apr 28, 2025 | 20.09 | 20.30 | 19.97 | 20.12 | 20.12 | 0.41% | 5,954 |
| Apr 25, 2025 | 19.78 | 20.33 | 19.66 | 20.04 | 20.04 | 0.98% | 8,694 |
| Apr 24, 2025 | 19.85 | 19.85 | 19.65 | 19.84 | 19.84 | -0.25% | 10,487 |
| Apr 23, 2025 | 19.72 | 20.22 | 19.47 | 19.89 | 19.89 | 0.14% | 10,918 |
| Apr 22, 2025 | 19.50 | 19.97 | 19.50 | 19.86 | 19.86 | 2.51% | 6,689 |
| Apr 21, 2025 | 19.55 | 19.73 | 19.15 | 19.38 | 19.38 | -1.39% | 8,966 |
| Apr 17, 2025 | 19.39 | 19.75 | 19.39 | 19.65 | 19.65 | 1.10% | 5,046 |
| Apr 16, 2025 | 19.22 | 19.56 | 19.22 | 19.44 | 19.44 | -0.12% | 6,713 |