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 (%)
Sep 30, 2021 10.09 10.23 10.06 10.17 20,947 +0.14(+1.37%)
Sep 29, 2021 10.18 10.22 10.03 10.03 15,408 -0.14(-1.38%)
Sep 28, 2021 10.38 10.38 10.17 10.17 20,461 -0.30(-2.84%)
Sep 27, 2021 10.39 10.51 10.34 10.47 13,729 +0.02(+0.19%)
Sep 24, 2021 10.49 10.50 10.40 10.45 6,450 -0.17(-1.56%)
Sep 23, 2021 10.58 10.63 10.56 10.62 3,733 +0.10(+0.98%)
Sep 22, 2021 10.39 10.55 10.39 10.51 15,902 +0.15(+1.47%)
Sep 21, 2021 10.45 10.45 10.35 10.36 31,957 -0.02(-0.19%)
Sep 20, 2021 10.51 10.52 10.26 10.38 19,443 -0.37(-3.45%)
Sep 17, 2021 10.74 10.77 10.71 10.75 5,876 +0.06(+0.57%)
Sep 16, 2021 10.64 10.73 10.60 10.69 14,513 -0.04(-0.37%)
Sep 15, 2021 10.70 10.73 10.64 10.73 12,596 -0.01(-0.13%)
Sep 14, 2021 10.90 10.91 10.71 10.74 10,942 -0.16(-1.44%)
Sep 13, 2021 11.05 11.05 10.82 10.90 5,760 -0.14(-1.25%)
Sep 10, 2021 11.15 11.17 11.04 11.04 10,106 -0.06(-0.51%)
Sep 09, 2021 11.01 11.13 11.01 11.09 6,304 +0.03(+0.27%)
Sep 08, 2021 11.20 11.20 11.06 11.06 7,277 -0.22(-1.92%)
Sep 07, 2021 11.35 11.45 11.28 11.28 13,083 +0.08(+0.73%)
Sep 03, 2021 11.22 11.27 11.17 11.20 9,243 -0.06(-0.52%)
Sep 02, 2021 11.33 11.35 11.25 11.26 24,365 +0.03(+0.26%)
Sep 01, 2021 11.06 11.29 11.06 11.23 19,330 +0.21(+1.91%)
Aug 31, 2021 10.90 11.04 10.90 11.02 10,366 +0.23(+2.13%)
Aug 30, 2021 10.91 10.91 10.71 10.79 11,693 +0.03(+0.28%)
Aug 27, 2021 10.70 10.80 10.70 10.76 19,194 +0.04(+0.37%)
Aug 26, 2021 10.78 10.87 10.67 10.72 12,695 -0.08(-0.74%)
Aug 25, 2021 10.82 10.89 10.76 10.80 9,621 -0.08(-0.74%)
Aug 24, 2021 10.64 10.88 10.64 10.88 29,432 +0.34(+3.23%)
Aug 23, 2021 10.42 10.54 10.36 10.54 6,381 +0.25(+2.43%)
Aug 20, 2021 10.16 10.31 10.16 10.29 15,484 +0.11(+1.08%)
Aug 19, 2021 10.23 10.29 10.15 10.18 18,176 -0.17(-1.64%)
Aug 18, 2021 10.28 10.48 10.28 10.35 21,370 +0.02(+0.19%)
Aug 17, 2021 10.41 10.44 10.28 10.33 21,145 -0.20(-1.85%)
Aug 16, 2021 10.67 10.73 10.50 10.53 22,216 -0.23(-2.18%)
Aug 13, 2021 10.91 10.91 10.71 10.76 16,833 -0.14(-1.28%)
Aug 12, 2021 11.05 11.05 10.89 10.90 18,019 -0.15(-1.36%)
Aug 11, 2021 11.08 11.09 10.91 11.05 12,954 +0.06(+0.55%)
Aug 10, 2021 11.09 11.10 10.95 10.99 12,856 -0.07(-0.63%)
Aug 09, 2021 11.00 11.11 10.93 11.06 24,311 +0.06(+0.55%)
Aug 06, 2021 11.05 11.12 10.98 11.00 14,155 -0.02(-0.18%)
Aug 05, 2021 10.97 11.07 10.86 11.02 26,004 +0.01(+0.09%)
Aug 04, 2021 11.06 11.09 10.96 11.01 20,430 -0.07(-0.63%)
Aug 03, 2021 11.28 11.28 11.01 11.08 24,095 -0.27(-2.38%)
Aug 02, 2021 11.37 11.43 11.28 11.35 12,810 +0.09(+0.80%)
Jul 30, 2021 11.31 11.46 11.26 11.26 6,817 -0.19(-1.66%)
Jul 29, 2021 11.58 11.62 11.45 11.45 8,541 -0.14(-1.21%)
Jul 28, 2021 11.44 11.65 11.44 11.59 27,093 +0.16(+1.40%)
Jul 27, 2021 11.51 11.57 11.22 11.43 28,489 -0.15(-1.25%)
Jul 26, 2021 11.59 11.67 11.45 11.58 17,582 -0.04(-0.39%)
Jul 23, 2021 11.58 11.62 11.44 11.62 21,061 +0.00(+0.00%)
Jul 22, 2021 11.83 11.83 11.61 11.62 15,107 -0.14(-1.19%)
Jul 21, 2021 11.63 11.79 11.63 11.76 11,926 +0.09(+0.77%)
Jul 20, 2021 11.49 11.70 11.40 11.67 14,241 +0.18(+1.59%)
Jul 19, 2021 11.43 11.56 11.29 11.49 48,729 -0.10(-0.88%)
Jul 16, 2021 11.80 11.80 11.58 11.59 11,190 -0.20(-1.67%)
Jul 15, 2021 11.82 12.00 11.65 11.79 34,703 -0.12(-0.98%)
Jul 14, 2021 12.15 12.15 11.90 11.90 32,250 -0.18(-1.46%)
Jul 13, 2021 12.18 12.29 12.08 12.08 17,726 -0.09(-0.74%)
Jul 12, 2021 12.18 12.18 12.00 12.17 17,097 +0.00(+0.00%)
Jul 09, 2021 12.10 12.19 12.04 12.17 8,392 +0.19(+1.59%)
Jul 08, 2021 12.00 12.05 11.82 11.98 31,854 -0.24(-1.95%)
Jul 07, 2021 12.48 12.48 12.19 12.22 35,285 -0.23(-1.86%)
Jul 06, 2021 12.60 12.60 12.35 12.45 17,334 -0.26(-2.05%)
Jul 02, 2021 12.82 12.82 12.66 12.71 13,603 -0.11(-0.86%)
Jul 01, 2021 12.95 12.95 12.80 12.82 7,860 -0.08(-0.62%)
Jun 30, 2021 12.97 12.97 12.84 12.90 13,121 -0.07(-0.58%)
Jun 29, 2021 13.03 13.03 12.93 12.97 7,410 -0.08(-0.57%)
Jun 28, 2021 12.95 13.05 12.93 13.05 20,471 +0.09(+0.66%)
Jun 25, 2021 12.76 12.99 12.76 12.96 19,812 +0.18(+1.41%)
Jun 24, 2021 12.66 12.82 12.60 12.79 23,692 +0.25(+1.95%)
Jun 23, 2021 12.31 12.60 12.31 12.54 28,942 +0.22(+1.79%)
Jun 22, 2021 12.16 12.37 12.10 12.32 8,757 +0.09(+0.73%)
Jun 21, 2021 12.04 12.23 11.98 12.23 22,105 +0.12(+0.99%)
Jun 18, 2021 12.11 12.13 12.03 12.11 7,096 -0.06(-0.49%)
Jun 17, 2021 12.08 12.25 12.08 12.17 10,218 -0.01(-0.08%)
Jun 16, 2021 12.14 12.20 12.02 12.18 12,915 +0.07(+0.58%)
Jun 15, 2021 12.42 12.42 12.11 12.11 22,196 -0.33(-2.65%)
Jun 14, 2021 12.33 12.49 12.33 12.44 16,951 +0.18(+1.47%)
Jun 11, 2021 12.21 12.33 12.21 12.26 10,072 +0.01(+0.08%)
Jun 10, 2021 12.30 12.30 12.13 12.25 10,648 +0.00(+0.00%)
Jun 09, 2021 12.36 12.40 12.20 12.25 15,264 -0.03(-0.24%)
Jun 08, 2021 12.26 12.30 12.17 12.28 11,462 +0.11(+0.90%)
Jun 07, 2021 12.06 12.18 12.04 12.17 16,244 +0.15(+1.25%)
Jun 04, 2021 11.96 12.04 11.92 12.02 21,552 +0.07(+0.59%)
Jun 03, 2021 12.06 12.08 11.90 11.95 13,737 -0.23(-1.89%)
Jun 02, 2021 12.19 12.19 12.05 12.18 22,559 +0.08(+0.66%)
Jun 01, 2021 12.23 12.23 12.04 12.10 14,206 +0.07(+0.58%)
May 28, 2021 12.16 12.16 12.03 12.03 7,426 -0.08(-0.66%)
May 27, 2021 11.93 12.11 11.82 12.11 13,979 +0.20(+1.65%)
May 26, 2021 11.73 11.96 11.65 11.91 25,606 +0.16(+1.38%)
May 25, 2021 11.81 11.89 11.75 11.75 9,130 -0.02(-0.16%)
May 24, 2021 11.71 11.82 11.70 11.77 15,194 +0.09(+0.78%)
May 21, 2021 11.77 11.79 11.65 11.68 14,204 -0.06(-0.52%)
May 20, 2021 11.55 11.74 11.55 11.74 18,565 +0.31(+2.75%)
May 19, 2021 11.25 11.44 11.25 11.43 24,177 -0.04(-0.35%)
May 18, 2021 11.35 11.66 11.34 11.47 22,390 +0.14(+1.24%)
May 17, 2021 11.36 11.48 11.17 11.33 12,956 -0.06(-0.57%)
May 14, 2021 11.15 11.45 11.15 11.39 74,096 +0.33(+2.98%)
May 13, 2021 11.29 11.40 10.88 11.06 53,187 -0.24(-2.12%)
May 12, 2021 11.56 11.56 11.25 11.30 28,202 -0.18(-1.57%)
May 11, 2021 11.19 11.53 11.05 11.48 42,457 +0.02(+0.17%)
May 10, 2021 11.85 11.85 11.45 11.46 152,884 -0.47(-3.94%)
May 07, 2021 11.80 12.10 11.80 11.93 41,575 +0.20(+1.71%)
May 06, 2021 11.89 11.89 11.59 11.73 49,434 -0.17(-1.43%)
May 05, 2021 12.02 12.09 11.85 11.90 36,227 -0.10(-0.83%)
May 04, 2021 12.15 12.16 11.83 12.00 61,833 -0.29(-2.36%)
May 03, 2021 12.42 12.47 12.25 12.29 47,911 -0.13(-1.05%)
Apr 30, 2021 12.55 12.63 12.40 12.42 16,700 -0.23(-1.84%)
Apr 29, 2021 12.93 12.93 12.56 12.65 40,016 -0.25(-1.91%)
Apr 28, 2021 13.03 13.03 12.88 12.90 28,109 -0.19(-1.46%)
Apr 27, 2021 13.20 13.22 13.02 13.09 19,481 -0.03(-0.27%)
Apr 26, 2021 12.89 13.21 12.88 13.13 30,387 +0.22(+1.70%)
Apr 23, 2021 12.66 12.92 12.66 12.91 23,700 +0.26(+2.05%)
Apr 22, 2021 12.54 12.90 12.54 12.65 42,503 +0.12(+0.93%)
Apr 21, 2021 12.27 12.53 12.05 12.53 49,708 +0.20(+1.62%)
Apr 20, 2021 12.59 12.59 12.22 12.33 74,178 -0.36(-2.84%)
Apr 19, 2021 12.80 12.94 12.58 12.69 117,682 -0.14(-1.05%)
Apr 16, 2021 12.81 12.85 12.74 12.83 33,900 -0.01(-0.05%)
Apr 15, 2021 12.93 13.02 12.80 12.83 38,634 -0.11(-0.82%)
Apr 14, 2021 13.05 13.10 12.90 12.94 34,856 -0.14(-1.09%)
Apr 13, 2021 12.83 13.10 12.83 13.08 24,838 +0.21(+1.64%)
Apr 12, 2021 13.07 13.13 12.83 12.87 36,408 -0.29(-2.18%)
Apr 09, 2021 13.18 13.25 13.07 13.16 27,300 -0.01(-0.11%)
Apr 08, 2021 13.16 13.25 13.12 13.17 29,550 +0.08(+0.57%)
Apr 07, 2021 13.40 13.44 13.08 13.10 32,896 -0.22(-1.69%)
Apr 06, 2021 12.96 13.44 12.96 13.32 42,534 +0.29(+2.23%)
Apr 05, 2021 13.23 13.28 12.90 13.03 62,800 -0.04(-0.27%)
Apr 01, 2021 13.11 13.23 12.98 13.07 28,100 +0.18(+1.36%)
Mar 31, 2021 12.90 12.97 12.81 12.89 25,283 +0.19(+1.50%)
Mar 30, 2021 12.54 12.91 12.50 12.70 33,813 +0.13(+1.07%)
Mar 29, 2021 12.85 12.95 12.50 12.57 52,247 -0.38(-2.97%)
Mar 26, 2021 13.24 13.35 12.40 12.95 109,400 -0.29(-2.21%)
Mar 25, 2021 13.25 13.46 13.04 13.24 65,774 -0.24(-1.76%)
Mar 24, 2021 14.48 14.48 13.42 13.48 111,328 -0.99(-6.82%)
Mar 23, 2021 14.64 14.77 14.45 14.47 21,970 -0.28(-1.89%)
Mar 22, 2021 14.72 14.80 14.55 14.74 48,937 +0.24(+1.69%)
Mar 19, 2021 14.25 14.62 14.24 14.50 23,100 +0.22(+1.52%)
Mar 18, 2021 14.63 14.67 14.26 14.28 28,279 -0.35(-2.38%)
Mar 17, 2021 14.51 14.70 14.23 14.63 47,394 +0.10(+0.65%)
Mar 16, 2021 14.50 14.77 14.42 14.53 64,560 +0.09(+0.65%)
Mar 15, 2021 14.38 14.53 14.33 14.44 49,752 -0.02(-0.14%)
Mar 12, 2021 14.33 14.55 14.18 14.46 40,500 -0.07(-0.47%)
Mar 11, 2021 14.27 14.54 14.25 14.53 44,436 +0.51(+3.64%)
Mar 10, 2021 14.20 14.28 13.91 14.02 69,464 +0.06(+0.43%)
Mar 09, 2021 13.60 13.99 13.60 13.96 63,043 +0.57(+4.26%)
Mar 08, 2021 13.75 13.83 13.33 13.39 79,940 -0.45(-3.25%)
Mar 05, 2021 13.89 13.89 13.00 13.84 141,000 -0.00(-0.00%)
Mar 04, 2021 14.28 14.38 13.43 13.84 207,858 -0.55(-3.82%)
Mar 03, 2021 14.88 14.91 14.32 14.39 67,404 -0.44(-2.97%)
Mar 02, 2021 14.91 15.07 14.83 14.83 107,824 -0.09(-0.60%)
Mar 01, 2021 14.57 14.92 14.50 14.92 99,357 +0.65(+4.56%)
Feb 26, 2021 14.22 14.45 13.88 14.27 114,200 +0.04(+0.28%)
Feb 25, 2021 14.75 14.98 14.12 14.23 125,927 -0.57(-3.85%)
Feb 24, 2021 14.74 14.82 14.44 14.80 116,753 -0.05(-0.34%)
Feb 23, 2021 14.59 14.89 13.87 14.85 335,237 -0.32(-2.11%)
Feb 22, 2021 15.50 15.56 15.15 15.17 230,040 -0.56(-3.56%)
Feb 19, 2021 15.70 15.85 15.60 15.73 318,600 +0.16(+1.03%)
Feb 18, 2021 15.40 15.64 15.21 15.57 345,146 -0.26(-1.64%)
Feb 17, 2021 15.97 16.00 15.44 15.83 386,365 -0.28(-1.74%)
Feb 16, 2021 16.32 16.46 15.91 16.11 816,781 -0.01(-0.06%)
Feb 12, 2021 15.96 16.14 15.85 16.12 739,500 +0.22(+1.38%)
Feb 11, 2021 16.10 16.18 15.75 15.90 1,090,614 +0.19(+1.21%)
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.