Roundhill Sports Betting & iGaming ETF (BETZ)
NYSEARCA: BETZ · Real-Time Price · USD
21.34
-0.09 (-0.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
BETZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.47 | 21.61 | 21.34 | 21.34 | 21.34 | -0.44% | 4,180 |
| Dec 4, 2025 | 21.43 | 21.55 | 21.33 | 21.43 | 21.43 | -0.70% | 7,907 |
| Dec 3, 2025 | 21.22 | 21.64 | 21.22 | 21.58 | 21.58 | 1.27% | 26,156 |
| Dec 2, 2025 | 21.30 | 21.38 | 21.27 | 21.31 | 21.31 | 0.32% | 4,222 |
| Dec 1, 2025 | 20.94 | 21.31 | 20.89 | 21.24 | 21.24 | 0.17% | 4,929 |
| Nov 28, 2025 | 20.93 | 21.22 | 20.93 | 21.21 | 21.21 | 1.57% | 15,800 |
| Nov 26, 2025 | 20.56 | 21.16 | 20.41 | 20.88 | 20.88 | 0.68% | 8,013 |
| Nov 25, 2025 | 20.27 | 20.75 | 20.20 | 20.74 | 20.74 | 2.21% | 9,433 |
| Nov 24, 2025 | 20.50 | 20.50 | 20.18 | 20.29 | 20.29 | 0.15% | 34,399 |
| Nov 21, 2025 | 20.03 | 20.36 | 19.94 | 20.26 | 20.26 | 2.50% | 8,446 |
| Nov 20, 2025 | 20.25 | 20.30 | 19.74 | 19.77 | 19.76 | -1.34% | 11,636 |
| Nov 19, 2025 | 20.17 | 20.17 | 19.98 | 20.03 | 20.03 | 0.27% | 6,168 |
| Nov 18, 2025 | 19.84 | 20.13 | 19.79 | 19.98 | 19.98 | -0.15% | 16,338 |
| Nov 17, 2025 | 20.22 | 20.29 | 19.93 | 20.01 | 20.01 | -1.50% | 11,646 |
| Nov 14, 2025 | 20.20 | 20.41 | 20.09 | 20.32 | 20.32 | -1.00% | 12,035 |
| Nov 13, 2025 | 21.00 | 21.00 | 20.50 | 20.52 | 20.52 | -3.02% | 8,065 |
| Nov 12, 2025 | 21.06 | 21.28 | 21.06 | 21.16 | 21.16 | 0.38% | 9,545 |
| Nov 11, 2025 | 21.05 | 21.14 | 21.05 | 21.08 | 21.08 | 0.02% | 5,311 |
| Nov 10, 2025 | 20.80 | 21.20 | 20.61 | 21.08 | 21.08 | 2.49% | 12,283 |
| Nov 7, 2025 | 20.13 | 20.57 | 20.13 | 20.56 | 20.56 | 0.76% | 15,281 |
| Nov 6, 2025 | 20.72 | 20.83 | 20.40 | 20.41 | 20.41 | -1.84% | 12,133 |
| Nov 5, 2025 | 21.00 | 21.03 | 20.78 | 20.79 | 20.79 | -1.56% | 11,179 |
| Nov 4, 2025 | 20.99 | 21.16 | 20.87 | 21.12 | 21.12 | -0.59% | 12,584 |
| Nov 3, 2025 | 21.22 | 21.34 | 21.19 | 21.25 | 21.24 | -0.24% | 38,942 |
| Oct 31, 2025 | 21.27 | 21.40 | 21.15 | 21.30 | 21.30 | -0.01% | 20,697 |
| Oct 30, 2025 | 21.48 | 21.54 | 21.30 | 21.30 | 21.30 | -1.71% | 14,446 |
| Oct 29, 2025 | 21.98 | 22.00 | 21.58 | 21.67 | 21.67 | -1.63% | 37,952 |
| Oct 28, 2025 | 22.26 | 22.26 | 22.02 | 22.03 | 22.03 | -1.78% | 17,036 |
| Oct 27, 2025 | 22.44 | 22.48 | 22.37 | 22.43 | 22.43 | -0.03% | 57,508 |
| Oct 24, 2025 | 22.74 | 22.74 | 22.44 | 22.44 | 22.44 | -0.36% | 15,387 |
| Oct 23, 2025 | 22.42 | 22.73 | 22.42 | 22.52 | 22.52 | 0.30% | 9,812 |
| Oct 22, 2025 | 22.36 | 22.57 | 22.33 | 22.45 | 22.45 | 0.38% | 6,204 |
| Oct 21, 2025 | 22.23 | 22.40 | 22.21 | 22.36 | 22.36 | -0.71% | 12,877 |
| Oct 20, 2025 | 22.51 | 22.69 | 22.44 | 22.53 | 22.53 | -0.15% | 19,227 |
| Oct 17, 2025 | 22.68 | 22.74 | 22.55 | 22.56 | 22.56 | -0.97% | 7,844 |
| Oct 16, 2025 | 22.89 | 22.97 | 22.65 | 22.78 | 22.78 | -0.31% | 8,373 |
| Oct 15, 2025 | 22.87 | 22.95 | 22.78 | 22.85 | 22.85 | 0.62% | 6,348 |
| Oct 14, 2025 | 22.30 | 22.82 | 22.30 | 22.71 | 22.71 | 0.28% | 15,034 |
| Oct 13, 2025 | 22.64 | 22.73 | 22.43 | 22.65 | 22.65 | 1.83% | 13,101 |
| Oct 10, 2025 | 22.76 | 22.76 | 22.22 | 22.24 | 22.24 | -2.58% | 92,582 |
| Oct 9, 2025 | 22.79 | 22.96 | 22.75 | 22.83 | 22.83 | 0.11% | 16,314 |
| Oct 8, 2025 | 22.73 | 22.84 | 22.60 | 22.81 | 22.81 | 0.69% | 11,089 |
| Oct 7, 2025 | 23.05 | 23.14 | 22.61 | 22.65 | 22.65 | -2.70% | 16,149 |
| Oct 6, 2025 | 23.63 | 23.63 | 23.27 | 23.28 | 23.28 | -1.39% | 11,183 |
| Oct 3, 2025 | 23.51 | 23.77 | 23.51 | 23.61 | 23.60 | 0.23% | 9,342 |
| Oct 2, 2025 | 23.60 | 23.89 | 23.37 | 23.55 | 23.55 | -0.21% | 47,153 |
| Oct 1, 2025 | 23.66 | 23.81 | 23.60 | 23.60 | 23.60 | -1.14% | 127,519 |
| Sep 30, 2025 | 24.71 | 24.71 | 23.71 | 23.87 | 23.87 | -3.55% | 33,807 |
| Sep 29, 2025 | 24.65 | 24.77 | 24.54 | 24.75 | 24.75 | 0.88% | 7,707 |
| Sep 26, 2025 | 24.44 | 24.57 | 24.31 | 24.54 | 24.54 | 0.93% | 8,036 |