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%)
Feb 01, 2022 8.150 8.320 8.150 8.310 9,064 +0.21(+2.59%)
Jan 31, 2022 7.780 8.100 8.100 14,793 +0.45(+5.88%)
Jan 28, 2022 7.490 7.650 7.400 7.650 14,235 +0.14(+1.85%)
Jan 27, 2022 7.585 7.708 7.490 7.511 14,476 -0.03(-0.45%)
Jan 26, 2022 7.920 7.920 7.520 7.544 20,634 -0.25(-3.18%)
Jan 25, 2022 7.830 7.850 7.690 7.792 26,162 -0.11(-1.36%)
Jan 24, 2022 7.700 7.900 7.430 7.900 44,087 -0.01(-0.07%)
Jan 21, 2022 8.210 8.220 7.865 7.905 32,004 -0.41(-4.93%)
Jan 20, 2022 8.550 8.680 8.310 8.315 59,292 -0.16(-1.83%)
Jan 19, 2022 8.550 8.590 8.420 8.470 8,956 -0.01(-0.17%)
Jan 18, 2022 8.510 8.664 8.485 8.485 7,972 -0.22(-2.53%)
Jan 14, 2022 8.705 0 -0.00(-0.03%)
Jan 13, 2022 8.930 8.930 8.700 8.707 3,850 -0.24(-2.68%)
Jan 12, 2022 9.050 9.050 8.880 8.948 18,001 -0.01(-0.08%)
Jan 11, 2022 8.750 8.955 8.750 8.955 8,572 +0.25(+2.92%)
Jan 10, 2022 8.680 8.701 8.514 8.701 9,971 -0.06(-0.73%)
Jan 07, 2022 8.700 8.848 8.690 8.765 5,960 +0.11(+1.24%)
Jan 06, 2022 8.680 8.790 8.530 8.657 11,970 -0.07(-0.75%)
Jan 05, 2022 8.950 9.050 8.690 8.723 18,274 -0.29(-3.19%)
Jan 04, 2022 9.160 9.160 8.900 9.010 11,439 -0.18(-1.99%)
Jan 03, 2022 9.080 9.260 9.070 9.193 10,737 +0.14(+1.58%)
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%)
Dec 01, 2021 9.540 9.540 9.051 9.053 9,435 -0.40(-4.22%)
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%)
Nov 01, 2021 10.62 10.91 10.54 10.90 12,358 +0.36(+3.37%)
Oct 29, 2021 10.55 10.61 10.51 10.54 11,878 -0.09(-0.89%)
Oct 28, 2021 10.49 10.65 10.48 10.64 17,730 +0.16(+1.53%)
Oct 27, 2021 10.61 10.63 10.48 10.48 14,016 -0.13(-1.22%)
Oct 26, 2021 10.81 10.61 19,305 -0.12(-1.09%)
Oct 25, 2021 10.71 10.76 10.65 10.72 8,322 +0.03(+0.23%)
Oct 22, 2021 10.80 10.85 10.68 10.70 8,118 -0.13(-1.20%)
Oct 21, 2021 10.81 10.91 10.81 10.83 10,264 -0.01(-0.11%)
Oct 20, 2021 10.88 10.94 10.83 10.84 13,251 +0.04(+0.38%)
Oct 19, 2021 10.69 10.82 10.69 10.80 6,260 +0.27(+2.52%)
Oct 18, 2021 10.44 10.55 10.44 10.54 11,191 +0.07(+0.70%)
Oct 15, 2021 10.50 10.54 10.45 10.46 10,483 +0.01(+0.14%)
Oct 14, 2021 10.50 10.51 10.43 10.45 9,448 +0.03(+0.25%)
Oct 13, 2021 10.31 10.42 10.31 10.42 8,915 +0.15(+1.51%)
Oct 12, 2021 10.23 10.30 10.21 10.27 5,587 +0.01(+0.08%)
Oct 11, 2021 10.35 10.40 10.26 10.26 8,459 -0.08(-0.73%)
Oct 08, 2021 10.39 10.45 10.32 10.33 7,984 -0.05(-0.44%)
Oct 07, 2021 10.23 10.45 10.23 10.38 16,187 +0.31(+3.06%)
Oct 06, 2021 9.920 10.07 9.900 10.07 11,568 +0.04(+0.41%)
Oct 05, 2021 9.950 10.13 9.920 10.03 10,643 +0.12(+1.24%)
Oct 04, 2021 10.12 10.14 9.850 9.907 15,608 -0.31(-3.00%)
Oct 01, 2021 10.13 10.23 10.07 10.21 7,197 +0.04(+0.43%)
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%)
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.