Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roundhill Streaming Services & Technology ETF (NY: SUBZ )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 9.580 9.630 9.320 9.452 121,303 -0.13(-1.34%)
Nov 29, 2021 9.640 9.640 9.500 9.580 16,079 -0.02(-0.21%)
Nov 26, 2021 9.600 9.605 9.535 9.600 4,134 -0.17(-1.74%)
Nov 24, 2021 9.660 9.772 9.621 9.770 24,005 +0.04(+0.41%)
Nov 23, 2021 9.810 9.825 9.650 9.730 14,138 -0.11(-1.11%)
Nov 22, 2021 9.980 9.980 9.760 9.839 23,586 -0.16(-1.56%)
Nov 19, 2021 10.14 10.14 10.00 9.995 19,169 -0.17(-1.62%)
Nov 18, 2021 10.43 10.17 10.16 10.16 11,795 -0.29(-2.80%)
Nov 17, 2021 10.63 10.63 10.37 10.45 17,542 -0.24(-2.26%)
Nov 16, 2021 10.68 10.72 10.60 10.69 14,710 +0.02(+0.23%)
Nov 15, 2021 10.85 10.85 10.64 10.67 11,148 -0.06(-0.59%)
Nov 12, 2021 10.65 10.73 10.64 10.73 16,584 +0.08(+0.78%)
Nov 11, 2021 10.49 10.68 10.49 10.65 23,750 +0.22(+2.11%)
Nov 10, 2021 10.54 10.43 13,861 -0.22(-2.02%)
Nov 09, 2021 10.68 10.74 10.59 10.65 20,763 +0.01(+0.09%)
Nov 08, 2021 10.60 10.66 10.59 10.63 9,494 +0.09(+0.90%)
Nov 05, 2021 10.65 10.65 10.52 10.54 18,690 -0.05(-0.47%)
Nov 04, 2021 10.85 10.85 10.57 10.59 11,538 -0.27(-2.49%)
Nov 03, 2021 10.75 10.87 10.70 10.86 8,492 +0.12(+1.16%)
Nov 02, 2021 10.82 10.82 10.69 10.74 8,554 -0.16(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.