ROUNDHILL IO DIGITAL INFRASTRUCTURE ETF (BYTE) Exchange: NYSE ARCA

Data as of April 23, 2024

$9.53 ($0.00) 0.00%

ROUNDHILL IO DIGITAL INFRASTRUCTURE ETF - Daily Information
Click for more stock information on ROUNDHILL IO DIGITAL INFRASTRUCTURE ETF .
Daily Information Data
Date April 23, 2024
Open $9.53
Previous Close $9.53
High $9.53
Low $9.53
Adjusted Open $9.53
Previous Adjusted Close $9.53
Adjusted High $9.53
Adjusted Low $9.53

About ROUNDHILL IO DIGITAL INFRASTRUCTURE ETF (BYTE)

The Fund uses a “passive management” (or “indexing”) approach to track the performance, before fees and expenses, of the IO Digital Infrastructure Index, which tracks the performance of digital infrastructure companies. IO Digital Index Partners acts as the Index Provider, and the Index is calculated by Solactive AG. IO Digital Infrastructure IndexModern society is built on an omnipresent internet that depends on digital infrastructure to enable and support its presence and functions. Digital infrastructure is comprised of the high-tech physical assets that support the efficient storage and transmission of data, powering the internet. “Digital infrastructure assets” include fixed-line, high-speed data transmission technology and hardware (such as fiberoptic cable and certain “last-mile” technologies that bring data to and from the end-user); data centers; mobile towers and related infrastructure; and other long-lived physical infrastructure assets, which can be characterized as any of the physical resources that are necessary to enable the use of data, computerized devices, methods, systems and processes (e.g., customer premise equipment, such as a cable box; real estate housing or on which digital infrastructure assets are fixed; or TV, radio, and other communication antennas). The Index is designed to track the performance of infrastructure assets. A committee composed of IO Digital Index Partners (“Index Committee”) is responsible for decisions regarding composition of the Index. The Index is comprised of the common stock of 40 U.S. and foreign exchange-listed companies that earn a majority of their revenues from digital infrastructure assets (“Digital Infrastructure Companies”). To qualify for the Index universe, companies must maintain a minimum market capitalization of $250 million USD and a minimum 1-month trailing average daily traded value of $1 million USD on the Selection Day (defined below). On Selection Day, the Index will be constructed using specific geographic criteria, based on the Index Committee’s assessment of the location of a company’s headquarters or its primary business operations, if located in a different region. The respective minimums and maximums may be changed over time at the Index Committee’s discretion, however, initially: •a minimum of 65% of the Index will be comprised of U.S. companies; •a maximum of 15% of the Index will be comprised of emerging markets companies (i.e., those markets designated as either “Emerging” or “Frontier” in the Dow Jones S&P Country Classification, except for Guernsey and Malta, which the Index Provider considers developed markets); and •a maximum of 35% of the Index will be comprised of companies organized and primarily operating in non-U.S. developed market countries, as defined by the S&P Dow Jones Country Classification methodology. Currently, developed market countries are those countries that meet all of the global equity index series eligibility and emerging market criteria and have a nominal Gross Domestic Product per capita, at Purchasing Power Parity (PPP), of greater than US$ 15,000. In addition, each company is ranked based upon the Index Provider’s proprietary ranking methodology utilizing three fundamental factors: Growth, Value, and Soundness (“GVS”). In assigning a GVS rank, the Index Committee seeks to optimize the Index for a combination of gross revenue and profitability growth (Growth), attractive purchase prices based on fundamental analysis (Value), and businesses with strong financial health (Soundness). When assessing a company’s financial health, the Index Committee may consider a combination of factors, including the company’s scale (measured by its sales during the preceding 12 months), cash generation (cash flow growth), profitability, operating leverage, and indebtedness. Growth, Value, and Soundness are interrelated and overlapping factors. Each GVS factor is weighted according to the Index’s proprietary ranking methodology, which utilizes specific metrics, including: last twelve months (“LTM”) sales; two-year growth in cash flows from operations per share; two-year percentage change in earnings before interest, tax, depreciation and amortization (“EBITDA”) margin, LTM EBITDA less capital expenditure margin; enterprise value/EBITDA; and net debt/EBITDA. These metrics are interrelated and may be applicable to one or more of the GVS factors. The metrics and their weightings with respect to each GVS factor may be adjusted by the Index Committee over time. However, attributing those metrics to the factor with which they are currently most strongly associated, the Index Committee anticipates the following initial GVS factor weighting: 40% Growth, 10% Value, and 50% Soundness. The Index is systematically constructed by first selecting eligible U.S. companies until the U.S. geographic threshold (i.e., 65% of the Index) is met. Once the U.S. threshold is achieved, the Index is further constructed by selecting the highest GVS-ranked companies from around the world, with emerging markets and non-U.S. developed markets each subject to its respective geographic maximum threshold. All constituent position sizes are prescribed according to the Index Provider’s proprietary GVS ranking methodology until at least 85% of the Index has been allocated. Once at least 85% has been allocated, the remaining allocation is evenly weighted until a total of 40 constituents have been selected (subject to the geographic maximum thresholds). The Index will be rebalanced and reconstituted semi-annually on the third Friday of March and September. Selections will be made the Monday prior to the third Friday of March and September (“Selection Day”). When selecting the Index universe, the Index Committee may also consider factors such as the scale of a company’s business operations (including its total revenue and geographic footprint) and the amount of a company’s revenue generated from the portion of its business operations that the Index Committee considers to be digital infrastructure. The Fund’s Investment Strategy Under normal circumstances, at least 80% of the Fund’s net assets (plus any borrowings for investment purposes) will be invested in Digital Infrastructure Companies, which may include investments in common stock, American Depository Receipts (“ADRs”), Global Depository Receipts (“GDRs”), or equity real estate investment trusts (“REITs”). The Fund expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportions as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when Exchange Traded Concepts, LLC (the “Sub-Adviser”), the Fund’s sub-adviser, believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund also may invest in securities or other investments not included in the Index, but which the Sub-Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. As of October 19, 2021, the Index was concentrated in the telecommunications, real estate, and media industries. The Fund is classified as a “non-diversified” investment company under the Investment Company Act of 1940, as amended (the “1940 Act”).

Historical Stock Data for ROUNDHILL IO DIGITAL INFRASTRUCTURE ETF (BYTE)

Date Open High Low Close Adj.Close Volume
2024-04-19 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-04-18 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-04-17 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-04-16 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-04-15 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-04-12 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-04-11 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-04-10 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-04-09 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-04-08 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-04-05 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-04-04 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-04-03 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-04-02 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-04-01 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-03-28 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-03-27 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-03-26 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-03-25 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-03-22 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-03-21 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-03-20 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-03-19 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-03-18 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-03-15 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-03-14 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-03-13 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-03-12 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-03-08 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-03-07 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-03-06 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-03-05 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-03-04 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-03-01 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-02-29 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-02-28 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-02-27 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-02-26 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-02-23 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-02-22 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-02-21 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-02-20 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-02-16 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-02-15 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-02-14 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-02-13 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-02-12 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-02-09 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-02-08 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-02-07 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-02-06 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-02-05 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-02-02 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-02-01 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-31 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-30 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-29 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-26 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-25 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-24 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-23 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-22 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-19 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-18 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-17 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-16 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-12 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-11 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-10 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-09 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-08 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-05 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-04 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-03 $9.53 $9.53 $9.53 $9.53 $9.53 0
2024-01-02 $9.53 $9.53 $9.53 $9.53 $9.53 0
2023-12-29 $9.53 $9.53 $9.53 $9.53 $9.53 0
2023-12-28 $9.53 $9.53 $9.53 $9.53 $9.53 0
2023-12-27 $9.53 $9.53 $9.53 $9.53 $9.53 0
2023-12-26 $9.53 $9.53 $9.53 $9.53 $9.53 0
2023-12-22 $9.53 $9.53 $9.53 $9.53 $9.53 0
2023-12-21 $9.53 $9.53 $9.53 $9.53 $9.53 0
2023-12-20 $9.53 $9.53 $9.53 $9.53 $9.53 0
2023-12-19 $9.53 $9.53 $9.53 $9.53 $9.53 0
2023-12-18 $9.53 $9.53 $9.53 $9.53 $9.53 0
2023-12-15 $9.53 $9.53 $9.53 $9.53 $9.53 0
2023-12-14 $9.53 $9.53 $9.53 $9.53 $9.53 0
2023-12-13 $9.53 $9.53 $9.53 $9.53 $9.53 0
2023-12-12 $9.46 $9.53 $9.46 $9.53 $9.53 1,911
2023-12-11 $9.47 $9.47 $9.47 $9.47 $9.47 19
2023-12-08 $9.53 $9.53 $9.53 $9.53 $9.53 3
2023-12-07 $9.57 $9.57 $9.55 $9.57 $9.57 641
2023-12-06 $9.65 $9.65 $9.55 $9.55 $9.55 227
2023-12-05 $9.75 $9.75 $9.58 $9.58 $9.58 243
2023-12-04 $9.78 $9.78 $9.78 $9.78 $9.78 113
2023-12-01 $9.75 $9.75 $9.75 $9.75 $9.75 73
2023-11-30 $9.60 $9.60 $9.56 $9.57 $9.57 1,007
2023-11-29 $9.51 $9.58 $9.51 $9.58 $9.58 840
2023-11-28 $9.47 $9.51 $9.47 $9.51 $9.51 337
2023-11-27 $9.50 $9.50 $9.49 $9.49 $9.49 111
2023-11-24 $9.50 $9.50 $9.50 $9.50 $9.50 20
2023-11-22 $9.45 $9.45 $9.45 $9.45 $9.45 22
2023-11-21 $9.48 $9.48 $9.46 $9.46 $9.46 547
2023-11-20 $9.46 $9.58 $9.46 $9.58 $9.58 247
2023-11-17 $9.49 $9.49 $9.49 $9.49 $9.49 11
2023-11-16 $9.45 $9.45 $9.45 $9.45 $9.45 4
2023-11-15 $9.54 $9.54 $9.54 $9.54 $9.54 114
2023-11-14 $8.99 $9.41 $8.99 $9.37 $9.37 6,784
2023-11-13 $9.01 $9.01 $9.01 $9.01 $9.01 7
2023-11-10 $9.11 $9.11 $9.11 $9.11 $9.11 22
2023-11-09 $9.05 $9.05 $9.05 $9.05 $9.05 15
2023-11-08 $9.29 $9.29 $9.29 $9.29 $9.29 13
2023-11-07 $9.33 $9.33 $9.33 $9.33 $9.33 4
2023-11-06 $9.41 $9.41 $9.41 $9.41 $9.41 3
2023-11-03 $9.48 $9.48 $9.48 $9.48 $9.48 4
2023-11-02 $9.06 $9.28 $9.06 $9.28 $9.28 6,682
2023-11-01 $8.97 $8.97 $8.87 $8.91 $8.91 10,854
2023-10-31 $9.08 $9.08 $9.08 $9.08 $9.08 40
2023-10-30 $8.93 $8.93 $8.93 $8.93 $8.93 13
2023-10-27 $8.94 $8.98 $8.77 $8.77 $8.77 1,354
2023-10-26 $8.97 $8.97 $8.97 $8.97 $8.97 9
2023-10-25 $8.88 $8.88 $8.88 $8.88 $8.88 2
2023-10-24 $9.01 $9.01 $9.01 $9.01 $9.01 53
2023-10-23 $8.94 $8.94 $8.94 $8.94 $8.94 1
2023-10-20 $9.01 $9.01 $9.01 $9.01 $9.01 18
2023-10-19 $9.07 $9.07 $9.07 $9.07 $9.07 18
2023-10-18 $9.25 $9.25 $9.25 $9.25 $9.25 1
2023-10-17 $9.39 $9.39 $9.39 $9.39 $9.39 1
2023-10-16 $9.39 $9.39 $9.39 $9.39 $9.39 0
2023-10-13 $9.25 $9.25 $9.25 $9.25 $9.25 2
2023-10-12 $9.28 $9.28 $9.28 $9.28 $9.28 31
2023-10-11 $9.35 $9.42 $9.35 $9.42 $9.42 2,337
2023-10-10 $9.27 $9.39 $9.27 $9.33 $9.33 895
2023-10-09 $9.25 $9.25 $9.25 $9.25 $9.25 111
2023-10-06 $9.11 $9.11 $9.11 $9.11 $9.11 4,857
2023-10-05 $9.00 $9.08 $9.00 $9.08 $9.08 4,857
2023-10-04 $9.00 $9.00 $9.00 $9.00 $9.00 4
2023-10-03 $8.97 $8.97 $8.97 $8.97 $8.97 4
2023-10-02 $9.16 $9.16 $9.16 $9.16 $9.16 2
2023-09-29 $9.42 $9.42 $9.33 $9.33 $9.33 119
2023-09-28 $9.18 $9.33 $9.18 $9.33 $9.33 341
2023-09-27 $9.17 $9.17 $9.17 $9.17 $9.17 1
2023-09-26 $9.15 $9.15 $9.15 $9.15 $9.15 3
2023-09-25 $9.36 $9.36 $9.36 $9.36 $9.36 4
2023-09-22 $9.46 $9.46 $9.46 $9.46 $9.46 18
2023-09-21 $9.53 $9.53 $9.53 $9.53 $9.53 0
2023-09-20 $9.67 $9.67 $9.67 $9.67 $9.67 25
2023-09-19 $9.63 $9.63 $9.63 $9.63 $9.63 19
2023-09-18 $9.59 $9.59 $9.59 $9.59 $9.59 40
2023-09-15 $9.60 $9.60 $9.60 $9.60 $9.60 95
2023-09-14 $9.70 $9.70 $9.70 $9.70 $9.70 6
2023-09-13 $9.44 $9.44 $9.44 $9.44 $9.44 11
2023-09-12 $9.48 $9.48 $9.48 $9.48 $9.48 11
2023-09-11 $9.44 $9.44 $9.44 $9.44 $9.44 7
2023-09-08 $9.36 $9.36 $9.36 $9.36 $9.36 187
2023-09-07 $9.41 $9.41 $9.41 $9.41 $9.41 28
2023-09-06 $9.54 $9.54 $9.54 $9.54 $9.54 20
2023-09-05 $9.55 $9.55 $9.55 $9.55 $9.55 18
2023-09-01 $9.84 $9.84 $9.72 $9.72 $9.72 288
2023-08-31 $9.81 $9.81 $9.78 $9.78 $9.78 189
2023-08-30 $9.84 $9.84 $9.82 $9.82 $9.82 100
2023-08-29 $9.81 $9.81 $9.81 $9.81 $9.81 10
2023-08-28 $9.59 $9.59 $9.59 $9.59 $9.59 8
2023-08-25 $9.45 $9.45 $9.45 $9.45 $9.45 2
2023-08-24 $9.38 $9.38 $9.38 $9.38 $9.38 1
2023-08-23 $9.40 $9.40 $9.40 $9.40 $9.40 2
2023-08-22 $9.34 $9.34 $9.34 $9.34 $9.34 3
2023-08-21 $9.40 $9.40 $9.40 $9.40 $9.40 2
2023-08-18 $9.43 $9.43 $9.43 $9.43 $9.43 1
2023-08-17 $9.52 $9.52 $9.52 $9.52 $9.52 15
2023-08-16 $9.56 $9.56 $9.56 $9.56 $9.56 5
2023-08-15 $9.68 $9.68 $9.68 $9.68 $9.68 10
2023-08-14 $9.77 $9.80 $9.77 $9.80 $9.80 110
2023-08-11 $9.84 $9.84 $9.84 $9.84 $9.84 31
2023-08-10 $9.81 $9.81 $9.81 $9.81 $9.81 74
2023-08-09 $9.71 $9.71 $9.71 $9.71 $9.71 6
2023-08-08 $9.61 $9.61 $9.61 $9.61 $9.61 6
2023-08-07 $9.60 $9.60 $9.60 $9.60 $9.60 200
2023-08-04 $9.70 $9.70 $9.56 $9.56 $9.56 207
2023-08-03 $9.62 $9.62 $9.62 $9.62 $9.62 5
2023-08-02 $9.76 $9.76 $9.73 $9.73 $9.73 302
2023-08-01 $9.80 $9.80 $9.80 $9.80 $9.80 86
2023-07-31 $9.80 $9.80 $9.80 $9.80 $9.80 15
2023-07-28 $9.70 $9.70 $9.70 $9.70 $9.70 26
2023-07-27 $9.67 $9.67 $9.67 $9.67 $9.67 34
2023-07-26 $9.69 $9.71 $9.69 $9.71 $9.71 152
2023-07-25 $9.75 $9.80 $9.66 $9.66 $9.66 635
2023-07-24 $9.68 $9.78 $9.68 $9.76 $9.76 1,527
2023-07-21 $9.65 $9.65 $9.65 $9.65 $9.65 12
2023-07-20 $9.65 $9.65 $9.65 $9.65 $9.65 23
2023-07-19 $9.69 $9.69 $9.69 $9.69 $9.69 153,788
2023-07-18 $9.45 $9.45 $9.45 $9.45 $9.45 22
2023-07-17 $9.34 $9.34 $9.34 $9.34 $9.34 22
2023-07-14 $9.57 $9.57 $9.57 $9.57 $9.57 150
2023-07-13 $9.79 $9.79 $9.76 $9.77 $9.77 2,514
2023-07-12 $9.69 $9.76 $9.69 $9.74 $9.74 6,000
2023-07-11 $9.66 $9.66 $9.66 $9.66 $9.66 1
2023-07-10 $9.67 $9.67 $9.60 $9.60 $9.60 2,409
2023-07-07 $9.66 $9.66 $9.66 $9.66 $9.66 26
2023-07-06 $9.60 $9.60 $9.57 $9.57 $9.57 215
2023-07-05 $9.73 $9.73 $9.71 $9.71 $9.71 3,550
2023-07-03 $9.62 $9.68 $9.62 $9.68 $9.68 348
2023-06-30 $9.62 $9.62 $9.62 $9.62 $9.62 11
2023-06-29 $9.55 $9.55 $9.55 $9.55 $9.55 6
2023-06-28 $9.41 $9.47 $9.41 $9.47 $9.47 496
2023-06-27 $9.39 $9.39 $9.37 $9.39 $9.39 544
2023-06-26 $9.21 $9.21 $9.21 $9.21 $9.21 7
2023-06-23 $9.07 $9.07 $8.99 $8.99 $8.99 160
2023-06-22 $9.07 $9.08 $9.07 $9.08 $9.08 262
2023-06-21 $9.21 $9.21 $9.21 $9.21 $9.21 12
2023-06-20 $9.32 $9.32 $9.32 $9.32 $9.32 12
2023-06-16 $9.49 $9.49 $9.49 $9.49 $9.49 89
2023-06-15 $9.41 $9.54 $9.41 $9.54 $9.54 131
2023-06-14 $9.49 $9.49 $9.42 $9.42 $9.42 455
2023-06-13 $9.43 $9.43 $9.43 $9.43 $9.43 20
2023-06-12 $9.25 $9.25 $9.25 $9.25 $9.25 15
2023-06-09 $9.14 $9.14 $9.14 $9.14 $9.14 64
2023-06-08 $9.18 $9.20 $9.18 $9.20 $9.20 274
2023-06-07 $9.20 $9.20 $9.20 $9.20 $9.20 13
2023-06-06 $9.02 $9.02 $9.02 $9.02 $9.02 6
2023-06-05 $8.98 $8.99 $8.98 $8.99 $8.99 223
2023-06-02 $8.81 $8.98 $8.81 $8.98 $8.98 3,253
2023-06-01 $8.76 $8.82 $8.76 $8.82 $8.82 203
2023-05-31 $8.79 $8.79 $8.79 $8.79 $8.79 2
2023-05-30 $8.83 $8.83 $8.83 $8.83 $8.83 2
2023-05-26 $8.83 $8.83 $8.83 $8.83 $8.83 3
2023-05-25 $8.64 $8.64 $8.64 $8.64 $8.64 3
2023-05-24 $8.94 $8.94 $8.74 $8.74 $8.74 251
2023-05-23 $9.11 $9.12 $8.96 $8.96 $8.96 1,463
2023-05-22 $9.08 $9.08 $9.08 $9.08 $9.08 24
2023-05-19 $9.14 $9.14 $9.06 $9.06 $9.06 419
2023-05-18 $9.15 $9.15 $9.15 $9.15 $9.15 7
2023-05-17 $9.10 $9.18 $9.10 $9.18 $9.18 597
2023-05-16 $9.13 $9.13 $8.99 $8.99 $8.99 550
2023-05-15 $9.16 $9.16 $9.16 $9.16 $9.16 1
2023-05-12 $9.07 $9.07 $9.07 $9.07 $9.07 17
2023-05-11 $9.12 $9.12 $9.09 $9.09 $9.09 123
2023-05-10 $9.17 $9.17 $9.17 $9.17 $9.17 11
2023-05-09 $9.21 $9.21 $9.19 $9.19 $9.19 112
2023-05-08 $9.26 $9.27 $9.23 $9.27 $9.27 5,065
2023-05-05 $9.32 $9.32 $9.32 $9.32 $9.32 101
2023-05-04 $9.22 $9.22 $9.22 $9.22 $9.22 33
2023-05-03 $9.30 $9.30 $9.30 $9.30 $9.30 4
2023-05-02 $9.37 $9.37 $9.37 $9.37 $9.37 101
2023-05-01 $9.66 $9.66 $9.62 $9.62 $9.62 448
2023-04-28 $9.46 $9.67 $9.45 $9.66 $9.66 3,536
2023-04-27 $9.44 $9.44 $9.44 $9.44 $9.44 2
2023-04-26 $9.17 $9.17 $9.08 $9.08 $9.08 151
2023-04-25 $9.22 $9.22 $9.16 $9.16 $9.16 312
2023-04-24 $9.32 $9.36 $9.32 $9.33 $9.33 563
2023-04-21 $9.31 $9.32 $9.28 $9.32 $9.32 13,412
2023-04-20 $9.30 $9.33 $9.28 $9.33 $9.33 14,233
2023-04-19 $9.46 $9.49 $9.45 $9.45 $9.45 2,750
2023-04-18 $9.52 $9.52 $9.39 $9.44 $9.44 8,086
2023-04-17 $9.50 $9.50 $9.46 $9.50 $9.50 687
2023-04-14 $9.48 $9.55 $9.38 $9.38 $9.38 11,329
2023-04-13 $9.44 $9.48 $9.44 $9.48 $9.48 559
2023-04-12 $9.43 $9.43 $9.33 $9.33 $9.33 298
2023-04-11 $9.47 $9.47 $9.47 $9.47 $9.47 86
2023-04-10 $9.37 $9.37 $9.37 $9.37 $9.37 26
2023-04-06 $9.32 $9.32 $9.32 $9.32 $9.32 3
2023-04-05 $9.26 $9.26 $9.26 $9.26 $9.26 12
2023-04-04 $9.24 $9.24 $9.24 $9.24 $9.24 13
2023-04-03 $9.31 $9.31 $9.31 $9.31 $9.31 113
2023-03-31 $9.42 $9.42 $9.42 $9.42 $9.42 62
2023-03-30 $9.23 $9.23 $9.23 $9.23 $9.23 61
2023-03-29 $9.16 $9.16 $9.16 $9.16 $9.16 30
2023-03-28 $9.06 $9.06 $9.06 $9.06 $9.06 60
2023-03-27 $9.03 $9.08 $9.03 $9.08 $9.08 105
2023-03-24 $9.01 $9.01 $9.01 $9.01 $9.01 1
2023-03-23 $8.99 $8.99 $8.99 $8.99 $8.99 12
2023-03-22 $8.95 $8.95 $8.95 $8.95 $8.95 1,101
2023-03-21 $9.17 $9.23 $9.17 $9.23 $9.23 1,101
2023-03-20 $9.15 $9.15 $9.09 $9.09 $9.09 156
2023-03-17 $9.05 $9.05 $9.05 $9.05 $9.05 176
2023-03-16 $9.13 $9.14 $9.13 $9.14 $9.14 100
2023-03-15 $9.04 $9.10 $9.04 $9.10 $9.10 100
2023-03-14 $9.18 $9.18 $9.10 $9.10 $9.10 105
2023-03-13 $9.05 $9.11 $9.05 $9.05 $9.05 205
2023-03-10 $9.05 $9.06 $9.02 $9.02 $9.02 222
2023-03-09 $9.25 $9.25 $9.17 $9.18 $9.18 220
2023-03-08 $9.43 $9.48 $9.37 $9.41 $9.41 802
2023-03-07 $9.44 $9.44 $9.36 $9.36 $9.36 867
2023-03-06 $9.65 $9.65 $9.59 $9.59 $9.59 210
2023-03-03 $9.64 $9.64 $9.64 $9.64 $9.64 14
2023-03-02 $9.47 $9.52 $9.47 $9.52 $9.52 10,653
2023-03-01 $9.55 $9.55 $9.46 $9.52 $9.52 1,467
2023-02-28 $9.65 $9.65 $9.59 $9.59 $9.59 116
2023-02-27 $9.60 $9.60 $9.60 $9.60 $9.60 393
2023-02-24 $9.62 $9.62 $9.60 $9.60 $9.60 110
2023-02-23 $9.81 $9.82 $9.81 $9.82 $9.82 453
2023-02-22 $9.89 $9.89 $9.85 $9.85 $9.85 102
2023-02-21 $10.00 $10.00 $9.88 $9.88 $9.88 230
2023-02-17 $10.25 $10.25 $10.25 $10.25 $10.25 2
2023-02-16 $10.33 $10.33 $10.29 $10.29 $10.29 105
2023-02-15 $10.29 $10.34 $10.29 $10.34 $10.34 162
2023-02-14 $10.29 $10.29 $10.29 $10.29 $10.29 56
2023-02-13 $10.32 $10.32 $10.32 $10.32 $10.32 6
2023-02-10 $10.25 $10.25 $10.25 $10.25 $10.25 5
2023-02-09 $10.23 $10.23 $10.23 $10.23 $10.23 57
2023-02-08 $10.34 $10.34 $10.34 $10.34 $10.34 202
2023-02-07 $10.49 $10.49 $10.49 $10.49 $10.49 102
2023-02-06 $10.49 $10.50 $10.49 $10.50 $10.50 1,075
2023-02-03 $10.65 $10.65 $10.65 $10.65 $10.65 125
2023-02-02 $10.90 $10.90 $10.90 $10.90 $10.90 73
2023-02-01 $10.50 $10.72 $10.50 $10.72 $10.72 2,762
2023-01-31 $10.50 $10.50 $10.50 $10.50 $10.50 107
2023-01-30 $10.43 $10.43 $10.43 $10.43 $10.43 28
2023-01-27 $10.50 $10.52 $10.50 $10.52 $10.52 111
2023-01-26 $10.47 $10.50 $10.47 $10.50 $10.50 453
2023-01-25 $10.45 $10.45 $10.45 $10.45 $10.45 11
2023-01-24 $10.36 $10.36 $10.36 $10.36 $10.36 42
2023-01-23 $10.35 $10.35 $10.35 $10.35 $10.35 109
2023-01-20 $10.22 $10.32 $10.22 $10.32 $10.32 2,601
2023-01-19 $10.10 $10.10 $10.09 $10.09 $10.09 146
2023-01-18 $10.33 $10.33 $10.15 $10.15 $10.15 1,684
2023-01-17 $10.27 $10.27 $10.27 $10.27 $10.27 5,781
2023-01-13 $10.32 $10.32 $10.32 $10.32 $10.32 55
2023-01-12 $10.36 $10.38 $10.36 $10.38 $10.38 126
2023-01-11 $10.27 $10.27 $10.27 $10.27 $10.27 978
2023-01-10 $10.09 $10.12 $10.09 $10.12 $10.12 231
2023-01-09 $10.06 $10.06 $10.02 $10.02 $10.02 413
2023-01-06 $10.00 $10.00 $10.00 $10.00 $10.00 19
2023-01-05 $9.75 $9.83 $9.75 $9.79 $9.79 1,059
2023-01-04 $9.87 $9.88 $9.87 $9.88 $9.88 105
2023-01-03 $9.59 $9.66 $9.59 $9.66 $9.66 540
2022-12-30 $9.51 $9.52 $9.51 $9.52 $9.52 336
2022-12-29 $9.57 $9.57 $9.57 $9.57 $9.57 62
2022-12-28 $9.32 $9.32 $9.32 $9.32 $9.32 11
2022-12-27 $9.40 $9.41 $9.40 $9.41 $9.41 313
2022-12-23 $9.30 $9.45 $9.30 $9.45 $9.45 570
2022-12-22 $9.31 $9.32 $9.24 $9.32 $9.32 602
2022-12-21 $9.39 $9.40 $9.39 $9.39 $9.39 4,025
2022-12-20 $9.25 $9.25 $9.22 $9.24 $9.24 7,253
2022-12-19 $9.32 $9.37 $9.23 $9.23 $9.23 1,144
2022-12-16 $9.39 $9.39 $9.39 $9.39 $9.39 144
2022-12-15 $9.52 $9.54 $9.52 $9.54 $9.54 1,081
2022-12-14 $9.99 $9.99 $9.79 $9.80 $9.80 1,404
2022-12-13 $9.93 $10.01 $9.91 $10.01 $10.01 6,915
2022-12-12 $9.88 $9.88 $9.88 $9.88 $9.79 3
2022-12-09 $9.82 $9.82 $9.82 $9.82 $9.73 39
2022-12-08 $9.80 $9.80 $9.80 $9.80 $9.71 61
2022-12-07 $9.76 $9.76 $9.76 $9.76 $9.67 7
2022-12-06 $9.99 $9.99 $9.81 $9.85 $9.76 1,451
2022-12-05 $10.08 $10.08 $9.99 $9.99 $9.90 3,768
2022-12-02 $10.15 $10.15 $10.15 $10.15 $10.05 68
2022-12-01 $10.16 $10.16 $10.16 $10.16 $10.07 7
2022-11-30 $10.11 $10.11 $10.11 $10.11 $10.02 26
2022-11-29 $9.92 $9.92 $9.92 $9.92 $9.83 5
2022-11-28 $10.04 $10.04 $9.91 $9.91 $9.83 6,374
2022-11-25 $10.06 $10.11 $10.06 $10.11 $10.01 428
2022-11-23 $9.93 $10.05 $9.93 $10.05 $9.95 200
2022-11-22 $9.82 $9.96 $9.81 $9.94 $9.85 1,755
2022-11-21 $9.82 $9.84 $9.82 $9.84 $9.75 156
2022-11-18 $9.85 $9.87 $9.85 $9.87 $9.78 310
2022-11-17 $9.86 $9.92 $9.86 $9.91 $9.82 308
2022-11-16 $10.10 $10.10 $9.99 $9.99 $9.90 1,440
2022-11-15 $10.18 $10.24 $10.14 $10.14 $10.05 1,173
2022-11-14 $10.10 $10.10 $10.02 $10.02 $9.93 673
2022-11-11 $10.01 $10.21 $10.01 $10.21 $10.11 583
2022-11-10 $9.71 $9.97 $9.63 $9.96 $9.87 2,000
2022-11-09 $9.45 $9.47 $9.38 $9.38 $9.29 7,820
2022-11-08 $9.44 $9.48 $9.42 $9.48 $9.40 504
2022-11-07 $9.45 $9.50 $9.38 $9.47 $9.38 2,067
2022-11-04 $9.48 $9.48 $9.31 $9.44 $9.36 12,067
2022-11-03 $9.37 $9.40 $9.27 $9.34 $9.26 33,836
2022-11-02 $9.79 $9.89 $9.60 $9.60 $9.51 5,438
2022-11-01 $9.82 $9.96 $9.79 $9.79 $9.70 6,565
2022-10-31 $9.72 $9.73 $9.70 $9.72 $9.63 959
2022-10-28 $9.51 $9.78 $9.51 $9.78 $9.69 124,638
2022-10-27 $9.70 $9.72 $9.57 $9.57 $9.48 6,083
2022-10-26 $9.50 $9.50 $9.50 $9.50 $9.41 11
2022-10-25 $9.42 $9.42 $9.42 $9.42 $9.34 1
2022-10-24 $9.05 $9.13 $9.05 $9.13 $9.05 456
2022-10-21 $9.03 $9.17 $9.03 $9.17 $9.17 411
2022-10-20 $9.23 $9.23 $9.15 $9.15 $9.15 209
2022-10-19 $9.26 $9.27 $9.15 $9.17 $9.17 4,157
2022-10-18 $9.45 $9.45 $9.34 $9.34 $9.34 830
2022-10-17 $9.27 $9.27 $9.27 $9.27 $9.27 63
2022-10-14 $9.11 $9.11 $8.98 $8.98 $8.98 18,849
2022-10-13 $8.77 $9.16 $8.77 $9.16 $9.16 241
2022-10-12 $8.92 $8.97 $8.92 $8.93 $8.93 5,163
2022-10-11 $9.09 $9.10 $9.01 $9.01 $9.01 9,182
2022-10-10 $9.24 $9.24 $9.17 $9.17 $9.17 302
2022-10-07 $9.25 $9.25 $9.25 $9.25 $9.25 46
2022-10-06 $9.54 $9.54 $9.54 $9.54 $9.54 39
2022-10-05 $9.83 $9.83 $9.83 $9.83 $9.83 39
2022-10-04 $10.01 $10.01 $10.01 $10.01 $10.01 40
2022-10-03 $9.75 $9.75 $9.75 $9.75 $9.75 9
2022-09-30 $9.56 $9.56 $9.51 $9.51 $9.51 208
2022-09-29 $9.55 $9.55 $9.55 $9.55 $9.55 7
2022-09-28 $9.84 $9.89 $9.84 $9.89 $9.89 101
2022-09-27 $9.85 $9.85 $9.70 $9.70 $9.70 102
2022-09-26 $10.00 $10.00 $9.76 $9.77 $9.77 478
2022-09-23 $10.16 $10.16 $10.06 $10.08 $10.08 433
2022-09-22 $10.57 $10.57 $10.35 $10.35 $10.35 407
2022-09-21 $10.71 $10.76 $10.56 $10.56 $10.56 518
2022-09-20 $10.75 $10.75 $10.75 $10.75 $10.75 48
2022-09-19 $11.00 $11.00 $11.00 $11.00 $11.00 49
2022-09-16 $11.06 $11.06 $11.06 $11.06 $11.06 145
2022-09-15 $11.12 $11.13 $11.10 $11.10 $11.10 2,518
2022-09-14 $11.21 $11.22 $11.21 $11.21 $11.21 419
2022-09-13 $11.50 $11.50 $11.27 $11.27 $11.27 388
2022-09-12 $11.79 $11.79 $11.79 $11.79 $11.79 11
2022-09-09 $11.61 $11.69 $11.61 $11.69 $11.69 255
2022-09-08 $11.43 $11.44 $11.43 $11.43 $11.43 757
2022-09-07 $11.44 $11.51 $11.44 $11.51 $11.51 109
2022-09-06 $11.38 $11.38 $11.37 $11.38 $11.38 462
2022-09-02 $11.69 $11.69 $11.49 $11.49 $11.49 270
2022-09-01 $11.61 $11.70 $11.58 $11.70 $11.70 2,365
2022-08-31 $11.74 $11.74 $11.69 $11.69 $11.69 267
2022-08-30 $11.74 $11.74 $11.64 $11.64 $11.64 110
2022-08-29 $11.97 $11.97 $11.89 $11.89 $11.89 102
2022-08-26 $12.27 $12.27 $12.01 $12.01 $12.01 579
2022-08-25 $12.16 $12.25 $12.16 $12.25 $12.25 201
2022-08-24 $12.07 $12.07 $12.07 $12.07 $12.07 13
2022-08-23 $12.20 $12.20 $12.08 $12.08 $12.08 195
2022-08-22 $12.17 $12.17 $12.17 $12.17 $12.17 29
2022-08-19 $12.45 $12.45 $12.45 $12.45 $12.45 113
2022-08-18 $12.51 $12.51 $12.51 $12.51 $12.51 300
2022-08-17 $12.62 $12.62 $12.62 $12.62 $12.62 72
2022-08-16 $12.88 $12.88 $12.88 $12.88 $12.88 181
2022-08-15 $12.86 $12.89 $12.86 $12.88 $12.88 877
2022-08-12 $12.82 $12.86 $12.81 $12.86 $12.86 340
2022-08-11 $12.65 $12.65 $12.65 $12.65 $12.65 41
2022-08-10 $12.66 $12.66 $12.66 $12.66 $12.66 97
2022-08-09 $12.47 $12.47 $12.45 $12.45 $12.45 2,002
2022-08-08 $12.59 $12.59 $12.59 $12.59 $12.59 45
2022-08-05 $12.58 $12.58 $12.58 $12.58 $12.58 4
2022-08-04 $12.62 $12.68 $12.62 $12.68 $12.68 255
2022-08-03 $12.52 $12.52 $12.52 $12.52 $12.52 47
2022-08-02 $12.32 $12.32 $12.32 $12.32 $12.32 6
2022-08-01 $12.39 $12.39 $12.36 $12.36 $12.36 114
2022-07-29 $12.48 $12.48 $12.48 $12.48 $12.48 35
2022-07-28 $12.49 $12.55 $12.49 $12.55 $12.55 375
2022-07-27 $12.58 $12.58 $12.58 $12.58 $12.58 1
2022-07-26 $12.44 $12.44 $12.44 $12.44 $12.44 51
2022-07-25 $12.47 $12.47 $12.47 $12.47 $12.47 48
2022-07-22 $12.49 $12.49 $12.49 $12.49 $12.49 102
2022-07-21 $12.25 $12.47 $12.17 $12.47 $12.47 926
2022-07-20 $12.30 $12.33 $12.26 $12.30 $12.30 811
2022-07-19 $12.33 $12.33 $12.33 $12.33 $12.33 11
2022-07-18 $12.09 $12.09 $12.09 $12.09 $12.09 56
2022-07-15 $12.13 $12.13 $12.13 $12.13 $12.13 34
2022-07-14 $11.90 $11.97 $11.90 $11.97 $11.97 925
2022-07-13 $12.14 $12.14 $12.14 $12.14 $12.14 153
2022-07-12 $12.14 $12.14 $12.14 $12.14 $12.14 28
2022-07-11 $12.11 $12.11 $12.07 $12.07 $12.07 730
2022-07-08 $12.32 $12.32 $12.32 $12.32 $12.32 1
2022-07-07 $12.36 $12.36 $12.36 $12.36 $12.36 3
2022-07-06 $12.33 $12.33 $12.31 $12.31 $12.31 1,082
2022-07-05 $12.40 $12.40 $12.40 $12.40 $12.40 46
2022-07-01 $12.53 $12.53 $12.53 $12.53 $12.53 2
2022-06-30 $12.33 $12.33 $12.33 $12.33 $12.33 11
2022-06-29 $12.30 $12.30 $12.30 $12.30 $12.30 42
2022-06-28 $12.34 $12.36 $12.34 $12.35 $12.35 1,944
2022-06-27 $12.57 $12.57 $12.57 $12.57 $12.57 36
2022-06-24 $12.65 $12.65 $12.65 $12.65 $12.65 268
2022-06-23 $12.40 $12.40 $12.40 $12.40 $12.40 368
2022-06-22 $12.20 $12.20 $12.20 $12.20 $12.20 235
2022-06-21 $12.12 $12.12 $12.12 $12.12 $12.12 18
2022-06-17 $12.01 $12.01 $12.01 $12.01 $12.01 242
2022-06-16 $11.73 $11.73 $11.73 $11.73 $11.73 171
2022-06-15 $12.23 $12.23 $12.23 $12.23 $12.23 63
2022-06-14 $12.02 $12.02 $12.02 $12.02 $12.02 73
2022-06-13 $12.31 $12.31 $12.09 $12.09 $12.09 531
2022-06-10 $12.71 $12.71 $12.71 $12.71 $12.71 406
2022-06-09 $13.12 $13.12 $12.95 $12.95 $12.95 235
2022-06-08 $13.20 $13.20 $13.20 $13.20 $13.20 17
2022-06-07 $13.09 $13.26 $13.09 $13.26 $13.26 413
2022-06-06 $13.19 $13.19 $13.17 $13.17 $13.17 107
2022-06-03 $13.14 $13.14 $13.14 $13.14 $13.14 25
2022-06-02 $13.20 $13.30 $13.20 $13.30 $13.30 350
2022-06-01 $13.16 $13.16 $13.16 $13.16 $13.16 223
2022-05-31 $13.30 $13.30 $13.30 $13.30 $13.30 134
2022-05-27 $13.30 $13.41 $13.30 $13.41 $13.41 618
2022-05-26 $13.25 $13.25 $13.21 $13.21 $13.21 646
2022-05-25 $12.90 $13.03 $12.90 $13.03 $13.03 202
2022-05-24 $12.86 $12.86 $12.86 $12.86 $12.86 105
2022-05-23 $12.75 $12.81 $12.75 $12.81 $12.81 361
2022-05-20 $12.65 $12.65 $12.65 $12.65 $12.65 18
2022-05-19 $12.64 $12.64 $12.60 $12.62 $12.62 1,364
2022-05-18 $12.50 $12.50 $12.50 $12.50 $12.50 154
2022-05-17 $12.68 $12.68 $12.68 $12.68 $12.68 64
2022-05-16 $12.49 $12.49 $12.43 $12.43 $12.43 224
2022-05-13 $12.31 $12.49 $12.31 $12.49 $12.49 568
2022-05-12 $12.15 $12.23 $11.97 $12.23 $12.23 434
2022-05-11 $12.24 $12.43 $12.05 $12.05 $12.05 3,895
2022-05-10 $12.40 $12.40 $12.16 $12.23 $12.23 2,495
2022-05-09 $12.53 $12.53 $12.29 $12.29 $12.29 897
2022-05-06 $12.69 $12.71 $12.66 $12.66 $12.66 2,302
2022-05-05 $12.80 $12.80 $12.70 $12.70 $12.70 652
2022-05-04 $13.08 $13.08 $13.08 $13.08 $13.08 190
2022-05-03 $12.63 $12.76 $12.63 $12.76 $12.76 1,085
2022-05-02 $12.60 $12.74 $12.48 $12.61 $12.61 2,321
2022-04-29 $12.85 $12.85 $12.62 $12.62 $12.62 3,219
2022-04-28 $12.90 $13.06 $12.83 $13.06 $13.06 2,410
2022-04-27 $13.11 $13.11 $13.11 $13.11 $13.11 218
2022-04-26 $13.14 $13.14 $13.12 $13.13 $13.13 1,616
2022-04-25 $13.42 $13.44 $13.29 $13.44 $13.44 2,326
2022-04-22 $13.53 $13.53 $13.53 $13.53 $13.53 115
2022-04-21 $13.83 $13.83 $13.74 $13.74 $13.74 483
2022-04-20 $13.99 $13.99 $13.99 $13.99 $13.99 207
2022-04-19 $14.02 $14.02 $14.02 $14.02 $14.02 110
2022-04-18 $13.74 $13.74 $13.73 $13.73 $13.73 165
2022-04-14 $13.92 $13.92 $13.92 $13.92 $13.92 101
2022-04-13 $14.05 $14.05 $14.05 $14.05 $14.05 15
2022-04-12 $13.87 $13.87 $13.87 $13.87 $13.87 5
2022-04-11 $13.94 $13.94 $13.83 $13.83 $13.83 260
2022-04-08 $13.93 $13.93 $13.88 $13.88 $13.88 720
2022-04-07 $13.87 $13.90 $13.87 $13.89 $13.89 928
2022-04-06 $13.93 $14.03 $13.93 $14.03 $14.03 1,172
2022-04-05 $14.17 $14.17 $13.97 $13.97 $13.97 131
2022-04-04 $14.03 $14.09 $14.03 $14.09 $14.09 2,303
2022-04-01 $13.94 $13.96 $13.94 $13.96 $13.96 385
2022-03-31 $13.72 $13.72 $13.72 $13.72 $13.72 73
2022-03-30 $13.93 $13.93 $13.93 $13.93 $13.93 58
2022-03-29 $13.85 $13.97 $13.85 $13.97 $13.97 758
2022-03-28 $13.77 $13.77 $13.77 $13.77 $13.77 133
2022-03-25 $13.60 $13.69 $13.60 $13.69 $13.69 138
2022-03-24 $13.57 $13.57 $13.57 $13.57 $13.57 159
2022-03-23 $13.55 $13.67 $13.46 $13.46 $13.46 1,402
2022-03-22 $13.53 $13.53 $13.47 $13.47 $13.47 157
2022-03-21 $13.36 $13.36 $13.34 $13.34 $13.34 208
2022-03-18 $13.38 $13.44 $13.38 $13.44 $13.44 170
2022-03-17 $13.22 $13.29 $13.22 $13.28 $13.28 682
2022-03-16 $13.01 $13.15 $13.01 $13.15 $13.15 764
2022-03-15 $12.87 $12.97 $12.87 $12.94 $12.94 1,075
2022-03-14 $12.63 $12.63 $12.63 $12.63 $12.63 27
2022-03-11 $12.93 $12.93 $12.69 $12.69 $12.69 578
2022-03-10 $12.84 $12.85 $12.84 $12.85 $12.85 197
2022-03-09 $12.89 $12.96 $12.88 $12.88 $12.88 9,519
2022-03-08 $12.64 $12.64 $12.64 $12.64 $12.64 124
2022-03-07 $12.64 $12.64 $12.64 $12.64 $12.64 22
2022-03-04 $12.83 $12.87 $12.81 $12.87 $12.87 229
2022-03-03 $12.96 $12.96 $12.96 $12.96 $12.96 108
2022-03-02 $13.02 $13.02 $13.02 $13.02 $13.02 388
2022-03-01 $12.95 $12.95 $12.92 $12.92 $12.92 1,078
2022-02-28 $12.95 $12.95 $12.95 $12.95 $12.95 141
2022-02-25 $13.03 $13.03 $13.03 $13.03 $13.03 60
2022-02-24 $12.31 $12.71 $12.31 $12.71 $12.71 634
2022-02-23 $12.59 $12.63 $12.58 $12.58 $12.58 364
2022-02-22 $12.94 $12.95 $12.86 $12.86 $12.86 916
2022-02-18 $13.01 $13.09 $13.01 $13.08 $13.08 1,678
2022-02-17 $13.18 $13.19 $13.15 $13.15 $13.15 1,030
2022-02-16 $13.51 $13.51 $13.51 $13.51 $13.51 192
2022-02-15 $13.50 $13.53 $13.50 $13.52 $13.52 1,335
2022-02-14 $13.35 $13.35 $13.35 $13.35 $13.35 216
2022-02-11 $13.68 $13.68 $13.47 $13.47 $13.47 2,546
2022-02-10 $13.80 $13.89 $13.67 $13.67 $13.67 903
2022-02-09 $14.04 $14.06 $14.04 $14.06 $14.06 579
2022-02-08 $13.86 $13.86 $13.83 $13.85 $13.85 350
2022-02-07 $13.86 $13.92 $13.84 $13.84 $13.84 918
2022-02-04 $13.60 $13.82 $13.60 $13.82 $13.82 1,741
2022-02-03 $13.78 $13.90 $13.78 $13.85 $13.85 726
2022-02-02 $13.96 $13.96 $13.89 $13.89 $13.89 1,011
2022-02-01 $13.87 $13.97 $13.87 $13.97 $13.97 631
2022-01-31 $13.50 $13.87 $13.50 $13.87 $13.87 1,431
2022-01-28 $13.17 $13.59 $13.17 $13.59 $13.59 2,518
2022-01-27 $13.35 $13.42 $13.18 $13.18 $13.18 1,166
2022-01-26 $13.64 $13.69 $13.40 $13.40 $13.40 1,085
2022-01-25 $13.54 $13.64 $13.54 $13.64 $13.64 954
2022-01-24 $13.52 $13.75 $13.47 $13.75 $13.75 2,465
2022-01-21 $13.75 $13.76 $13.60 $13.60 $13.60 2,002
2022-01-20 $14.00 $14.04 $13.74 $13.80 $13.80 5,761
2022-01-19 $13.92 $13.94 $13.92 $13.94 $13.94 1,738
2022-01-18 $13.94 $14.00 $13.94 $13.96 $13.96 1,732
2022-01-14 $14.16 $14.16 $14.04 $14.14 $14.14 1,995
2022-01-13 $14.39 $14.39 $14.23 $14.23 $14.23 2,783
2022-01-12 $14.44 $14.45 $14.42 $14.42 $14.42 946
2022-01-11 $14.31 $14.42 $14.29 $14.42 $14.42 2,573
2022-01-10 $14.50 $14.50 $14.36 $14.44 $14.44 1,455
2022-01-07 $14.60 $14.60 $14.57 $14.57 $14.57 395
2022-01-06 $14.48 $14.62 $14.45 $14.50 $14.50 2,814
2022-01-05 $14.99 $14.99 $14.54 $14.54 $14.54 5,048
2022-01-04 $15.08 $15.08 $14.97 $14.97 $14.97 1,228
2022-01-03 $15.08 $15.08 $15.00 $15.08 $15.08 7,642
2021-12-31 $15.15 $15.15 $15.11 $15.11 $15.11 1,857
2021-12-30 $15.16 $15.17 $15.16 $15.17 $15.17 1,038
2021-12-29 $15.09 $15.09 $15.08 $15.08 $15.08 377
2021-12-28 $15.14 $15.14 $15.11 $15.11 $15.11 1,749
2021-12-27 $15.01 $15.05 $14.96 $15.05 $15.05 2,857
2021-12-23 $14.88 $14.95 $14.88 $14.92 $14.92 1,343
2021-12-22 $14.84 $14.91 $14.83 $14.91 $14.91 2,779
2021-12-21 $14.75 $14.79 $14.73 $14.73 $14.73 1,286
2021-12-20 $14.65 $14.66 $14.65 $14.66 $14.66 1,660
2021-12-17 $14.70 $14.84 $14.70 $14.83 $14.83 2,514
2021-12-16 $14.77 $14.80 $14.72 $14.75 $14.75 7,201
2021-12-15 $14.53 $14.61 $14.51 $14.61 $14.61 2,775
2021-12-14 $14.58 $14.62 $14.58 $14.59 $14.59 860
2021-12-13 $14.62 $14.65 $14.58 $14.58 $14.58 2,169
2021-12-10 $14.55 $14.58 $14.50 $14.57 $14.57 3,184
2021-12-09 $14.71 $14.71 $14.47 $14.48 $14.48 3,371
2021-12-08 $14.70 $14.81 $14.65 $14.70 $14.70 3,305
2021-12-07 $14.72 $14.76 $14.72 $14.72 $14.72 5,810
2021-12-06 $14.56 $14.77 $14.56 $14.70 $14.70 5,719
2021-12-03 $14.72 $14.72 $14.55 $14.63 $14.63 2,949
2021-12-02 $14.51 $14.77 $14.51 $14.71 $14.71 5,165
2021-12-01 $14.64 $14.75 $14.32 $14.32 $14.32 15,076
2021-11-30 $14.73 $14.73 $14.53 $14.56 $14.56 3,628
2021-11-29 $14.82 $14.82 $14.66 $14.73 $14.73 8,243
2021-11-26 $14.76 $14.76 $14.61 $14.63 $14.63 6,754
2021-11-24 $14.78 $14.83 $14.75 $14.83 $14.83 2,729
2021-11-23 $14.85 $14.87 $14.80 $14.85 $14.85 1,106
2021-11-22 $14.84 $14.93 $14.83 $14.83 $14.83 2,568
2021-11-19 $14.82 $14.95 $14.82 $14.83 $14.83 3,269
2021-11-18 $15.09 $15.09 $14.92 $14.93 $14.93 3,743
2021-11-17 $15.07 $15.10 $15.04 $15.08 $15.08 1,353
2021-11-16 $15.07 $15.07 $14.94 $14.94 $14.94 4,392
2021-11-15 $15.05 $15.05 $15.00 $15.02 $15.02 3,453
2021-11-12 $14.87 $15.01 $14.87 $15.01 $15.01 1,072
2021-11-11 $14.82 $14.93 $14.82 $14.89 $14.89 2,726
2021-11-10 $14.89 $15.00 $14.82 $14.82 $14.82 7,273
2021-11-09 $15.00 $15.00 $14.94 $14.95 $14.95 9,624
2021-11-08 $15.01 $15.01 $14.82 $14.94 $14.94 6,391
2021-11-05 $14.98 $15.03 $14.90 $14.97 $14.97 19,546
2021-11-04 $15.00 $15.00 $14.79 $14.85 $14.85 8,597
2021-11-03 $14.83 $14.95 $14.79 $14.94 $14.94 4,517
2021-11-02 $14.89 $14.89 $14.75 $14.83 $14.83 5,953
2021-11-01 $14.78 $15.31 $14.78 $14.83 $14.83 12,384
2021-10-29 $14.80 $14.81 $14.66 $14.69 $14.69 14,211
2021-10-28 $14.85 $14.95 $14.83 $14.86 $14.86 14,949

ROUNDHILL IO DIGITAL INFRASTRUCTURE ETF (BYTE) News Headlines

Recent ROUNDHILL IO DIGITAL INFRASTRUCTURE ETF (BYTE) News
Similar Companies to ROUNDHILL IO DIGITAL INFRASTRUCTURE ETF (BYTE) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.