SUBZ Quote, Trading Chart, Roundhill Streaming Services & Technology ETF

home / stock / subz / subz quote

Stock Information
Company Name: Roundhill Streaming Services & Technology ETF
Stock Symbol: SUBZ
Market: NYSE
Menu
SUBZ SUBZ Quote SUBZ Short SUBZ News SUBZ Articles SUBZ Message Board
Get SUBZ Alerts

News, Short Squeeze, Breakout and More Instantly...
SUBZ Quote
Last:$7.4295
Change Percent:-0.34%
Open:$7.35
Previous Close:$7.4295
High:$7.4455
Low:$7.35
Volume:21,530
Last Trade Date Time:04/06/2022 04:56:02 pm
Quotes are delayed by 15 to 20 minutes.
SUBZ Chart
Last Twenty Trading Days
Date:2022-04-06
Open:$7.35
Close:$7.4295
High:$7.4455
Low:$7.35
Volume:21,530
Date:2022-04-05
Open:$7.4
Close:$7.4548
High:$7.47
Low:$7.4
Volume:10,736
Date:2022-04-04
Open:$7.42
Close:$7.4717
High:$7.48
Low:$7.42
Volume:19,224
Date:2022-04-01
Open:$7.46
Close:$7.455
High:$7.462
Low:$7.44
Volume:3,381
Date:2022-03-31
Open:$7.46
Close:$7.46
High:$7.47
Low:$7.45
Volume:8,646
Date:2022-03-30
Open:$7.42
Close:$7.4596
High:$7.4596
Low:$7.42
Volume:7,225
Date:2022-03-29
Open:$7.49
Close:$7.44
High:$7.49
Low:$7.43
Volume:9,178
Date:2022-03-28
Open:$7.43
Close:$7.4479
High:$7.4799
Low:$7.43
Volume:10,436
Date:2022-03-25
Open:$7.41
Close:$7.483
High:$7.49
Low:$7.4
Volume:10,475
Date:2022-03-24
Open:$7.41
Close:$7.44
High:$7.475
Low:$7.41
Volume:17,544
Date:2022-03-23
Open:$7.29
Close:$7.478
High:$7.71
Low:$7.2743
Volume:12,658
Date:2022-03-22
Open:$7.11
Close:$7.3724
High:$7.45
Low:$7.11
Volume:18,994
Date:2022-03-21
Open:$7.16
Close:$7.032
High:$7.205
Low:$6.95
Volume:31,774
Date:2022-03-18
Open:$6.9
Close:$7.28
High:$7.34
Low:$6.87
Volume:29,229
Date:2022-03-17
Open:$6.96
Close:$6.87
High:$6.96
Low:$6.7715
Volume:12,456
Date:2022-03-16
Open:$6.34
Close:$6.9806
High:$6.99
Low:$6.34
Volume:18,787
Date:2022-03-15
Open:$5.9
Close:$6.091
High:$6.145
Low:$5.9
Volume:8,323
Date:2022-03-14
Open:$6.11
Close:$5.87
High:$6.12
Low:$5.86
Volume:21,091
Date:2022-03-11
Open:$6.66
Close:$6.1997
High:$6.66
Low:$6.1997
Volume:9,939
Date:2022-03-10
Open:$6.75
Close:$6.565
High:$6.75
Low:$6.53
Volume:11,247