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

Roundhill Streaming Services & Technology ETF (NY: SUBZ )

7.429 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 (%)
Apr 06, 2022 7.429 0 -0.03(-0.34%)
Apr 05, 2022 7.400 7.470 7.400 7.455 10,877 -0.02(-0.23%)
Apr 04, 2022 7.420 7.480 7.420 7.472 19,224 +0.02(+0.22%)
Apr 01, 2022 7.460 7.462 7.440 7.455 3,390 -0.00(-0.07%)
Mar 31, 2022 7.460 7.460 7.450 7.460 8,660 +0.00(+0.01%)
Mar 30, 2022 7.420 7.460 7.420 7.460 7,225 +0.02(+0.26%)
Mar 29, 2022 7.490 7.490 7.430 7.440 9,185 -0.01(-0.11%)
Mar 28, 2022 7.430 7.480 7.430 7.448 10,436 -0.04(-0.47%)
Mar 25, 2022 7.410 7.490 7.400 7.483 10,475 +0.04(+0.58%)
Mar 24, 2022 7.410 7.475 7.410 7.440 17,544 -0.04(-0.51%)
Mar 23, 2022 7.290 7.710 7.274 7.478 12,659 +0.11(+1.43%)
Mar 22, 2022 7.110 7.450 7.110 7.372 19,003 +0.34(+4.84%)
Mar 21, 2022 7.160 7.205 6.950 7.032 31,774 -0.25(-3.41%)
Mar 18, 2022 6.900 7.340 6.870 7.280 29,888 +0.41(+5.97%)
Mar 17, 2022 6.960 6.960 6.771 6.870 12,456 -0.11(-1.58%)
Mar 16, 2022 6.340 6.990 6.340 6.981 18,788 +0.89(+14.61%)
Mar 15, 2022 5.900 6.145 5.900 6.091 8,323 +0.22(+3.76%)
Mar 14, 2022 6.110 6.120 5.860 5.870 21,091 -0.33(-5.32%)
Mar 11, 2022 6.660 6.660 6.200 6.200 9,939 -0.37(-5.56%)
Mar 10, 2022 6.750 6.750 6.530 6.565 11,247 -0.31(-4.52%)
Mar 09, 2022 6.770 6.900 6.770 6.876 5,230 +0.24(+3.67%)
Mar 08, 2022 6.750 6.790 6.555 6.633 8,354 -0.12(-1.75%)
Mar 07, 2022 6.900 6.957 6.751 6.751 7,175 -0.22(-3.15%)
Mar 04, 2022 7.150 7.150 6.970 6.971 5,727 -0.34(-4.64%)
Mar 03, 2022 7.590 7.590 7.270 7.310 5,841 -0.26(-3.42%)
Mar 02, 2022 7.600 7.600 7.400 7.568 12,395 -0.02(-0.29%)
Mar 01, 2022 7.590 7.742 7.590 7.590 5,906 -0.04(-0.52%)
Feb 28, 2022 7.430 7.700 7.430 7.630 5,462 +0.04(+0.53%)
Feb 25, 2022 7.540 7.590 7.515 7.590 3,788 +0.12(+1.54%)
Feb 24, 2022 6.990 7.475 6.930 7.475 5,546 +0.16(+2.16%)
Feb 23, 2022 7.530 7.530 7.317 7.317 10,710 -0.13(-1.76%)
Feb 22, 2022 7.570 7.650 7.448 7.448 6,512 -0.21(-2.78%)
Feb 18, 2022 7.661 0 -0.25(-3.19%)
Feb 17, 2022 8.050 8.050 7.914 7.914 2,317 -0.22(-2.66%)
Feb 16, 2022 8.250 8.250 8.062 8.130 5,415 -0.18(-2.21%)
Feb 15, 2022 8.200 8.325 8.190 8.313 6,123 +0.22(+2.76%)
Feb 14, 2022 8.100 8.200 8.045 8.090 4,937 -0.06(-0.68%)
Feb 11, 2022 8.330 8.390 8.070 8.145 6,820 -0.24(-2.92%)
Feb 10, 2022 8.350 8.554 8.310 8.390 7,729 -0.06(-0.73%)
Feb 09, 2022 8.250 8.480 8.250 8.452 5,101 +0.29(+3.58%)
Feb 08, 2022 8.090 8.170 8.090 8.160 1,116 +0.14(+1.75%)
Feb 07, 2022 8.090 8.157 7.990 8.020 123,350 -0.00(-0.01%)
Feb 04, 2022 7.840 8.070 7.840 8.021 5,479 +0.16(+1.99%)
Feb 03, 2022 7.920 7.850 7.864 27,964 -0.27(-3.27%)
Feb 02, 2022 8.390 8.390 8.100 8.130 9,952 -0.18(-2.17%)
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.