Skip to main content
Roundhill Sports Betting & iGaming ETF (BETZ)
NYSEARCA: BETZ · Real-Time Price · USD
19.00
-0.36 (-1.85%)
At close: Apr 28, 2026, 4:00 PM EDT
19.00
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

BETZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.1219.3518.9719.05--1.61%4,759
Apr 27, 202619.2419.4518.8019.3619.360.07%8,497
Apr 24, 202618.9819.3818.8819.3419.341.99%18,703
Apr 23, 202618.7519.0318.7518.9718.970.44%9,644
Apr 22, 202619.2119.2118.8118.8818.88-1.87%18,321
Apr 21, 202619.5419.5419.2419.2419.24-1.02%7,292
Apr 20, 202619.2619.4519.2619.4419.44-0.24%6,622
Apr 17, 202619.6019.7819.4719.4919.491.39%6,900
Apr 16, 202619.3119.3119.1519.2219.220.31%4,830
Apr 15, 202618.8119.1618.8119.1619.162.43%16,652
Apr 14, 202618.7318.7818.6418.7118.710.92%7,330
Apr 13, 202618.0818.5418.0818.5418.541.68%4,107
Apr 10, 202618.4118.5118.2018.2318.23-0.33%5,929
Apr 9, 202618.6818.6818.1518.2918.29-2.84%7,070
Apr 8, 202618.9819.0218.5318.8318.833.03%10,533
Apr 7, 202618.3118.3218.2218.2718.27-0.35%4,066
Apr 6, 202618.0518.3718.0518.3418.340.41%7,601
Apr 2, 202617.9818.3117.9818.2618.260.49%6,599
Apr 1, 202618.1218.3017.9818.1718.171.71%12,759
Mar 31, 202617.4217.8917.4217.8717.863.13%7,262
Mar 30, 202617.4017.4017.2217.3217.32-0.16%15,114
Mar 27, 202617.6017.6217.3417.3517.35-1.76%5,028
Mar 26, 202617.8118.0017.6617.6617.66-2.91%28,245
Mar 25, 202618.5018.6018.1018.1918.19-0.27%2,547
Mar 24, 202618.1618.3018.1118.2418.24-0.76%9,612
Mar 23, 202618.3718.6618.3218.3818.383.46%13,751
Mar 20, 202618.1018.1017.6617.7717.77-2.87%13,599
Mar 19, 202617.8218.4017.8218.2918.291.95%10,797
Mar 18, 202618.0718.2017.9417.9417.94-1.37%5,847
Mar 17, 202618.1518.3918.0218.1918.190.50%8,543
Mar 16, 202618.2318.2318.1018.1018.10-0.03%6,674
Mar 13, 202618.2718.3318.1118.1118.11-1.15%5,097
Mar 12, 202618.3818.5618.3218.3218.32-0.79%11,113
Mar 11, 202618.2218.4618.1518.4618.461.25%19,776
Mar 10, 202618.3418.4118.1618.2318.23-0.81%13,727
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