Skip to main content
Roundhill Sports Betting & iGaming ETF (BETZ)
NYSEARCA: BETZ · Real-Time Price · USD
18.38
+0.08 (0.44%)
Mar 9, 2026, 4:00 PM EDT - Market closed

BETZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.8918.4317.8018.3818.380.42%12,207
Mar 6, 202618.2918.3618.2618.3018.30-1.33%5,412
Mar 5, 202618.3918.5718.3218.5518.55-0.32%15,833
Mar 4, 202618.3218.6118.3218.6118.612.79%10,130
Mar 3, 202617.7518.2517.6118.1118.10-0.74%14,920
Mar 2, 202618.0118.3017.9618.2418.24-0.50%4,925
Feb 27, 202618.2818.3518.1918.3318.33-1.39%11,503
Feb 26, 202618.3218.5918.2518.5918.592.14%33,234
Feb 25, 202618.0018.2017.8518.2018.202.54%10,112
Feb 24, 202617.5317.8417.5317.7517.751.60%43,236
Feb 23, 202617.8117.8117.4217.4717.47-2.42%9,542
Feb 20, 202617.8117.9617.7717.9017.90-0.04%4,723
Feb 19, 202617.8117.9217.7517.9117.910.62%8,922
Feb 18, 202617.6717.9717.6217.8017.802.12%8,829
Feb 17, 202617.1717.4417.0517.4317.431.10%55,797
Feb 13, 202617.4417.4517.1617.2417.24-2.32%17,428
Feb 12, 202618.1718.2017.6517.6517.65-2.75%17,897
Feb 11, 202618.5218.5218.1418.1518.15-1.97%31,866
Feb 10, 202618.4318.6718.4318.5218.520.68%12,508
Feb 9, 202618.2518.4218.2518.3918.391.27%11,411
Feb 6, 202617.9418.2317.9418.1618.161.00%46,787
Feb 5, 202618.3518.3717.9017.9817.98-2.81%49,048
Feb 4, 202618.5718.8018.4718.5018.501.54%12,499
Feb 3, 202618.4918.4918.0618.2218.22-1.48%15,874
Feb 2, 202618.5318.6718.4918.4918.49-0.47%13,160
Jan 30, 202618.8718.8718.4018.5818.58-2.62%17,544
Jan 29, 202619.0619.0818.8519.0819.080.10%12,424
Jan 28, 202619.1419.2619.0119.0619.06-0.65%21,322
Jan 27, 202619.2219.2219.1219.1919.180.03%9,159
Jan 26, 202619.2519.3219.1519.1819.180.31%20,327
Jan 23, 202619.2319.2819.1019.1219.12-0.78%19,847
Jan 22, 202619.2319.3919.2319.2719.270.68%24,364
Jan 21, 202619.1819.3019.0119.1419.14-0.16%16,419
Jan 20, 202619.1919.3519.1219.1719.17-1.96%25,467
Jan 16, 202619.9519.9519.5519.5519.55-3.14%10,612
Jan 15, 202620.0020.2520.0020.1920.191.24%16,286
Jan 14, 202619.9819.9819.8819.9419.94-0.45%13,549
Jan 13, 202620.2720.2720.0020.0320.03-1.23%8,443
Jan 12, 202620.4820.4820.2520.2820.28-1.17%33,231
Jan 9, 202620.7420.7520.5120.5220.52-0.63%9,656
Jan 8, 202620.2520.7320.2520.6520.651.72%10,957
Jan 7, 202620.7120.7620.3020.3020.30-2.54%10,564
Jan 6, 202621.0021.0620.8020.8320.83-1.09%22,018
Jan 5, 202620.8021.1720.7521.0621.060.67%36,986
Jan 2, 202621.1221.1820.8220.9220.92-0.29%13,467
Dec 31, 202521.0921.1920.9820.9820.98-1.11%63,242
Dec 30, 202521.1621.2420.9421.2221.22-3.74%19,502
Dec 29, 202522.0422.0821.6522.0421.08-0.36%32,600
Dec 26, 202522.6322.6322.0622.1221.160.73%52,957
Dec 24, 202521.9522.0021.9121.9621.000.05%15,272
Dec 23, 202522.0722.0721.9021.9520.99-0.63%6,398
Dec 22, 202521.9722.1621.9522.0921.130.78%20,977
Dec 19, 202521.8422.0920.6321.9220.970.37%86,107
Dec 18, 202521.7422.0021.6721.8420.890.93%8,522
Dec 17, 202521.7722.0421.6421.6420.70-0.79%9,613
Dec 16, 202521.7621.9221.7221.8120.86-15,942
Dec 15, 202521.9721.9821.7221.8120.86-0.73%3,831
Dec 12, 202521.9622.2121.9121.9721.010.40%29,318
Dec 11, 202521.8921.9321.7421.8820.930.66%6,810
Dec 10, 202521.5921.8621.5921.7420.791.16%11,228
Dec 9, 202521.3321.5521.3321.4920.550.66%7,314
Dec 8, 202521.3121.3921.2921.3520.420.07%4,874
Dec 5, 202521.4721.6121.3421.3420.41-0.44%4,180
Dec 4, 202521.4321.5521.3321.4320.50-0.70%7,907
Dec 3, 202521.2221.6421.2221.5820.641.27%26,159
Dec 2, 202521.3021.3821.2721.3120.380.32%4,222
Dec 1, 202520.9421.3120.8921.2420.320.17%4,929
Nov 28, 202520.9321.2220.9321.2120.281.57%15,803
Nov 26, 202520.5621.1620.4120.8819.970.68%8,013
Nov 25, 202520.2720.7520.2020.7419.842.21%9,433
Nov 24, 202520.5020.5020.1820.2919.410.15%34,399
Nov 21, 202520.0320.3619.9420.2619.382.50%8,446
Nov 20, 202520.2520.3019.7419.7718.90-1.34%11,636
Nov 19, 202520.1720.1719.9820.0319.160.27%6,168
Nov 18, 202519.8420.1319.7919.9819.11-0.15%16,338
Nov 17, 202520.2220.2919.9320.0119.14-1.50%11,646
Nov 14, 202520.2020.4120.0920.3219.43-1.00%12,035
Nov 13, 202521.0021.0020.5020.5219.63-3.02%8,065
Nov 12, 202521.0621.2821.0621.1620.240.38%9,545
Nov 11, 202521.0521.1421.0521.0820.160.02%5,311
Nov 10, 202520.8021.2020.6121.0820.162.49%12,283
Nov 7, 202520.1320.5720.1320.5619.670.76%15,281
Nov 6, 202520.7220.8320.4020.4119.52-1.84%12,133
Nov 5, 202521.0021.0320.7820.7919.89-1.56%11,179
Nov 4, 202520.9921.1620.8721.1220.20-0.59%12,584
Nov 3, 202521.2221.3421.1921.2520.32-0.24%38,942
Oct 31, 202521.2721.4021.1521.3020.37-0.01%20,697
Oct 30, 202521.4821.5421.3021.3020.37-1.71%14,446
Oct 29, 202521.9822.0021.5821.6720.73-1.63%37,952
Oct 28, 202522.2622.2622.0222.0321.07-1.78%17,036
Oct 27, 202522.4422.4822.3722.4321.45-0.03%57,508
Oct 24, 202522.7422.7422.4422.4421.46-0.36%15,387
Oct 23, 202522.4222.7322.4222.5221.540.30%9,812
Oct 22, 202522.3622.5722.3322.4521.470.38%6,204
Oct 21, 202522.2322.4022.2122.3621.39-0.71%12,877
Oct 20, 202522.5122.6922.4422.5321.54-0.15%19,227
Oct 17, 202522.6822.7422.5522.5621.58-0.97%7,844
Oct 16, 202522.8922.9722.6522.7821.79-0.31%8,373
Oct 15, 202522.8722.9522.7822.8521.860.62%6,348
Oct 14, 202522.3022.8222.3022.7121.720.28%15,034