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 (%)
Dec 31, 2021 9.130 9.190 9.050 9.050 31,389 -0.11(-1.20%)
Dec 30, 2021 8.870 9.247 8.870 9.160 38,372 +0.28(+3.10%)
Dec 29, 2021 8.970 8.970 8.860 8.884 15,339 -0.13(-1.39%)
Dec 28, 2021 9.100 9.150 9.005 9.010 15,601 -0.08(-0.88%)
Dec 27, 2021 9.210 9.210 9.080 9.090 35,379 -0.11(-1.20%)
Dec 23, 2021 9.080 9.249 9.061 9.200 7,749 +0.10(+1.14%)
Dec 22, 2021 9.060 9.120 9.041 9.096 17,275 +0.01(+0.15%)
Dec 21, 2021 8.890 9.100 8.890 9.083 17,498 +0.25(+2.86%)
Dec 20, 2021 8.870 8.900 8.740 8.830 11,542 -0.22(-2.43%)
Dec 17, 2021 8.810 9.058 8.790 9.050 14,078 +0.12(+1.34%)
Dec 16, 2021 9.030 9.100 8.900 8.930 13,415 -0.03(-0.29%)
Dec 15, 2021 8.880 8.959 8.710 8.956 10,835 +0.02(+0.18%)
Dec 14, 2021 8.890 9.021 8.890 8.940 11,407 -0.12(-1.32%)
Dec 13, 2021 9.190 9.190 8.970 9.060 9,620 -0.18(-2.00%)
Dec 10, 2021 9.350 9.350 9.200 9.245 9,209 -0.04(-0.38%)
Dec 09, 2021 9.530 9.550 9.260 9.280 5,092 -0.29(-3.03%)
Dec 08, 2021 9.380 9.610 9.320 9.570 6,400 +0.27(+2.90%)
Dec 07, 2021 9.210 9.370 9.210 9.300 20,496 +0.27(+2.99%)
Dec 06, 2021 8.920 9.050 8.785 9.030 20,361 +0.10(+1.10%)
Dec 03, 2021 9.150 9.150 8.810 8.932 10,854 -0.22(-2.36%)
Dec 02, 2021 9.030 9.200 9.030 9.147 14,281 +0.09(+1.04%)
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.