2 Followers USX:SUBZ - Roundhill Streaming Services & Technology ETF Roundhill Streaming Services &
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
17 Jun 2021 USD 12.25 12.085 12.08 12.17 12.17 -0.010 (-0.08%) 10,218
16 Jun 2021 USD 12.2 12.02 12.14 12.18 12.18 +0.070 (+0.58%) 12,915
15 Jun 2021 USD 12.42 12.11 12.42 12.11 12.11 -0.330 (-2.65%) 22,196
14 Jun 2021 USD 12.49 12.33 12.33 12.44 12.44 +0.180 (+1.47%) 16,951
11 Jun 2021 USD 12.33 12.21 12.21 12.26 12.26 +0.010 (+0.08%) 10,072
10 Jun 2021 USD 12.3 12.13 12.265 12.25 12.25 0.0 (0.0%) 10,648
9 Jun 2021 USD 12.4 12.2 12.36 12.25 12.25 -0.030 (-0.24%) 15,274
8 Jun 2021 USD 12.3 12.17 12.26 12.28 12.28 +0.110 (+0.90%) 11,462
7 Jun 2021 USD 12.18 12.04 12.06 12.17 12.17 +0.150 (+1.25%) 16,244
4 Jun 2021 USD 12.04 11.92 11.96 12.02 12.02 +0.071 (+0.59%) 21,552
3 Jun 2021 USD 12.08 11.9 12.06 11.9493 11.9493 -0.231 (-1.89%) 13,737
2 Jun 2021 USD 12.19 12.05 12.19 12.18 12.18 +0.080 (+0.66%) 22,560
1 Jun 2021 USD 12.23 12.0401 12.23 12.1 12.1 +0.070 (+0.58%) 14,206
28 May 2021 USD 12.165 12.03 12.16 12.03 12.03 -0.080 (-0.66%) 7,426
27 May 2021 USD 12.11 11.82 11.93 12.11 12.11 +0.197 (+1.65%) 13,979
26 May 2021 USD 11.965 11.65 11.73 11.9134 11.9134 +0.162 (+1.38%) 25,616
25 May 2021 USD 11.895 11.75 11.81 11.7513 11.7513 -0.018 (-0.16%) 9,130
24 May 2021 USD 11.82 11.7 11.71 11.7696 11.7696 +0.091 (+0.78%) 15,194
21 May 2021 USD 11.79 11.65 11.77 11.6784 11.6784 -0.062 (-0.52%) 14,204
20 May 2021 USD 11.74 11.55 11.55 11.74 11.74 +0.314 (+2.75%) 18,565
19 May 2021 USD 11.4387 11.25 11.25 11.426 11.426 -0.040 (-0.35%) 24,177
18 May 2021 USD 11.66 11.34 11.35 11.4656 11.4656 +0.140 (+1.24%) 22,390
17 May 2021 USD 11.48 11.17 11.36 11.3253 11.3253 -0.065 (-0.57%) 12,956
14 May 2021 USD 11.445 11.15 11.15 11.39 11.39 +0.330 (+2.98%) 74,096
13 May 2021 USD 11.4017 10.88 11.29 11.06 11.06 -0.240 (-2.12%) 53,187
12 May 2021 USD 11.56 11.25 11.56 11.3 11.3 -0.180 (-1.57%) 28,205
11 May 2021 USD 11.5299 11.05 11.19 11.48 11.48 +0.020 (+0.17%) 42,463
10 May 2021 USD 11.85 11.45 11.85 11.46 11.46 -0.470 (-3.94%) 152,984
7 May 2021 USD 12.1 11.8 11.8 11.93 11.93 +0.200 (+1.71%) 41,575
6 May 2021 USD 11.89 11.585 11.89 11.73 11.73 -0.170 (-1.43%) 49,434