Skip to main content
Roundhill Sports Betting & iGaming ETF (BETZ)
NYSEARCA: BETZ · Real-Time Price · USD
21.34
-0.09 (-0.44%)
Dec 5, 2025, 4:00 PM EST - Market closed

BETZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.4721.6121.3421.3421.34-0.44%4,180
Dec 4, 202521.4321.5521.3321.4321.43-0.70%7,907
Dec 3, 202521.2221.6421.2221.5821.581.27%26,156
Dec 2, 202521.3021.3821.2721.3121.310.32%4,222
Dec 1, 202520.9421.3120.8921.2421.240.17%4,929
Nov 28, 202520.9321.2220.9321.2121.211.57%15,800
Nov 26, 202520.5621.1620.4120.8820.880.68%8,013
Nov 25, 202520.2720.7520.2020.7420.742.21%9,433
Nov 24, 202520.5020.5020.1820.2920.290.15%34,399
Nov 21, 202520.0320.3619.9420.2620.262.50%8,446
Nov 20, 202520.2520.3019.7419.7719.76-1.34%11,636
Nov 19, 202520.1720.1719.9820.0320.030.27%6,168
Nov 18, 202519.8420.1319.7919.9819.98-0.15%16,338
Nov 17, 202520.2220.2919.9320.0120.01-1.50%11,646
Nov 14, 202520.2020.4120.0920.3220.32-1.00%12,035
Nov 13, 202521.0021.0020.5020.5220.52-3.02%8,065
Nov 12, 202521.0621.2821.0621.1621.160.38%9,545
Nov 11, 202521.0521.1421.0521.0821.080.02%5,311
Nov 10, 202520.8021.2020.6121.0821.082.49%12,283
Nov 7, 202520.1320.5720.1320.5620.560.76%15,281
Nov 6, 202520.7220.8320.4020.4120.41-1.84%12,133
Nov 5, 202521.0021.0320.7820.7920.79-1.56%11,179
Nov 4, 202520.9921.1620.8721.1221.12-0.59%12,584
Nov 3, 202521.2221.3421.1921.2521.24-0.24%38,942
Oct 31, 202521.2721.4021.1521.3021.30-0.01%20,697
Oct 30, 202521.4821.5421.3021.3021.30-1.71%14,446
Oct 29, 202521.9822.0021.5821.6721.67-1.63%37,952
Oct 28, 202522.2622.2622.0222.0322.03-1.78%17,036
Oct 27, 202522.4422.4822.3722.4322.43-0.03%57,508
Oct 24, 202522.7422.7422.4422.4422.44-0.36%15,387
Oct 23, 202522.4222.7322.4222.5222.520.30%9,812
Oct 22, 202522.3622.5722.3322.4522.450.38%6,204
Oct 21, 202522.2322.4022.2122.3622.36-0.71%12,877
Oct 20, 202522.5122.6922.4422.5322.53-0.15%19,227
Oct 17, 202522.6822.7422.5522.5622.56-0.97%7,844
Oct 16, 202522.8922.9722.6522.7822.78-0.31%8,373
Oct 15, 202522.8722.9522.7822.8522.850.62%6,348
Oct 14, 202522.3022.8222.3022.7122.710.28%15,034
Oct 13, 202522.6422.7322.4322.6522.651.83%13,101
Oct 10, 202522.7622.7622.2222.2422.24-2.58%92,582
Oct 9, 202522.7922.9622.7522.8322.830.11%16,314
Oct 8, 202522.7322.8422.6022.8122.810.69%11,089
Oct 7, 202523.0523.1422.6122.6522.65-2.70%16,149
Oct 6, 202523.6323.6323.2723.2823.28-1.39%11,183
Oct 3, 202523.5123.7723.5123.6123.600.23%9,342
Oct 2, 202523.6023.8923.3723.5523.55-0.21%47,153
Oct 1, 202523.6623.8123.6023.6023.60-1.14%127,519
Sep 30, 202524.7124.7123.7123.8723.87-3.55%33,807
Sep 29, 202524.6524.7724.5424.7524.750.88%7,707
Sep 26, 202524.4424.5724.3124.5424.540.93%8,036
Sep 25, 202524.2924.4024.2424.3124.31-0.69%5,715
Sep 24, 202524.6724.7124.4424.4824.48-0.83%17,125
Sep 23, 202524.8224.9524.6824.6924.690.11%32,076
Sep 22, 202524.4724.6924.4524.6624.661.19%10,439
Sep 19, 202524.2624.3724.2424.3724.370.31%16,306
Sep 18, 202524.3924.4724.2124.3024.30-11,022
Sep 17, 202524.5024.5024.1824.3024.30-0.97%9,715
Sep 16, 202524.5924.6224.4624.5424.540.14%11,990
Sep 15, 202524.5224.6524.5024.5024.500.06%17,721
Sep 12, 202524.7924.7924.4524.4924.49-1.71%23,664
Sep 11, 202524.9424.9424.7124.9124.910.24%7,294
Sep 10, 202524.9825.0124.8524.8524.85-0.60%11,125
Sep 9, 202525.0025.0424.8725.0025.000.68%21,211
Sep 8, 202525.0525.0824.6924.8324.83-0.62%10,870
Sep 5, 202525.0225.0824.7424.9924.990.76%9,443
Sep 4, 202524.7424.8024.5724.8024.800.32%9,553
Sep 3, 202524.7024.8924.5924.7224.720.19%9,645
Sep 2, 202525.1925.1924.3824.6724.67-2.14%12,812
Aug 29, 202525.2625.2625.0125.2125.21-0.98%20,094
Aug 28, 202525.3625.4825.3525.4625.460.83%15,683
Aug 27, 202525.0725.2925.0625.2525.251.00%17,106
Aug 26, 202524.9225.0024.8825.0025.000.71%10,165
Aug 25, 202525.0225.1024.8224.8224.82-0.41%23,345
Aug 22, 202524.5124.9424.4924.9324.921.94%13,868
Aug 21, 202524.3424.4924.3424.4524.450.62%14,772
Aug 20, 202524.1024.3224.1024.3024.300.75%12,294
Aug 19, 202524.2724.2724.1224.1224.12-0.87%9,956
Aug 18, 202524.2524.4824.2524.3324.330.01%16,409
Aug 15, 202524.1124.3923.8224.3324.330.65%8,308
Aug 14, 202524.0124.2223.8624.1724.17-0.49%7,731
Aug 13, 202524.0124.2924.0024.2924.290.62%8,935
Aug 12, 202523.8724.1423.8724.1424.141.17%8,351
Aug 11, 202523.7923.9523.7323.8623.860.34%10,594
Aug 8, 202524.0024.0023.7223.7823.78-1.59%10,725
Aug 7, 202524.4524.6024.0624.1724.16-0.76%7,760
Aug 6, 202524.3024.4024.0224.3524.350.25%6,264
Aug 5, 202524.4724.4724.0124.2924.29-0.17%13,056
Aug 4, 202524.2224.3824.2224.3324.331.09%10,746
Aug 1, 202523.9024.0723.5724.0724.07-0.66%29,391
Jul 31, 202524.2324.3324.1624.2324.230.12%14,970
Jul 30, 202523.9424.3923.9424.2024.201.42%11,772
Jul 29, 202524.0924.1223.8523.8623.86-0.54%27,825
Jul 28, 202524.1624.1923.9523.9923.99-1.11%14,906
Jul 25, 202523.8124.3223.8124.2624.260.66%67,983
Jul 24, 202524.3424.4424.1024.1024.10-1.18%4,223
Jul 23, 202524.2624.3924.1224.3924.390.85%9,644
Jul 22, 202524.1924.2224.0324.1824.180.68%7,613
Jul 21, 202524.0724.2024.0224.0224.02-0.58%9,303
Jul 18, 202524.3524.3724.1624.1624.16-1.33%15,302
Jul 17, 202524.1024.5424.1024.4924.481.37%14,921