Roundhill IO Digital Infrastructure ETF (BYTE)
12.51
-0.12 (-0.93%)
USD |
NYSEARCA |
Aug 18, 16:00
BYTE Price: 12.51 for Aug. 18, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 18, 2022 | 12.51 | 12.51 | 12.51 | 12.51 | 300.00 |
| Aug 17, 2022 | 12.62 | 12.62 | 12.62 | 12.62 | 72.00 |
| Aug 16, 2022 | 12.88 | 12.88 | 12.88 | 12.88 | 181.00 |
| Aug 15, 2022 | 12.86 | 12.89 | 12.86 | 12.88 | 877.00 |
| Aug 12, 2022 | 12.82 | 12.86 | 12.80 | 12.86 | 340.00 |
| Aug 11, 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 41.00 |
| Aug 10, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 97.00 |
| Aug 09, 2022 | 12.47 | 12.47 | 12.45 | 12.45 | 2002.00 |
| Aug 08, 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 45.00 |
| Aug 05, 2022 | 12.58 | 12.58 | 12.58 | 12.58 | 4.000 |
| Aug 04, 2022 | 12.62 | 12.68 | 12.62 | 12.68 | 255.00 |
| Aug 03, 2022 | 12.52 | 12.52 | 12.52 | 12.52 | 47.00 |
| Aug 02, 2022 | 12.32 | 12.32 | 12.32 | 12.32 | 6.000 |
| Aug 01, 2022 | 12.39 | 12.39 | 12.36 | 12.36 | 114.00 |
| Jul 29, 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 35.00 |
| Jul 28, 2022 | 12.49 | 12.55 | 12.49 | 12.55 | 375.00 |
| Jul 27, 2022 | 12.58 | 12.58 | 12.58 | 12.58 | 1.000 |
| Jul 26, 2022 | 12.44 | 12.44 | 12.44 | 12.44 | 51.00 |
| Jul 25, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 48.00 |
| Jul 22, 2022 | 12.49 | 12.49 | 12.49 | 12.49 | 102.00 |
| Jul 21, 2022 | 12.25 | 12.47 | 12.17 | 12.47 | 926.00 |
| Jul 20, 2022 | 12.30 | 12.33 | 12.26 | 12.30 | 811.00 |
| Jul 19, 2022 | 12.33 | 12.33 | 12.33 | 12.33 | 11.00 |
| Jul 18, 2022 | 12.09 | 12.09 | 12.09 | 12.09 | 56.00 |
| Jul 15, 2022 | 12.13 | 12.13 | 12.13 | 12.13 | 34.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.73
Minimum
Jun 16 2022
15.17
Maximum
Dec 30 2021
13.47
Average
13.35
Median
Feb 14 2022