Skip to main content
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 (%)
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%)
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.