Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Mar 31, 2022 7.460 7.460 7.450 7.460 8,660 +0.00(+0.01%)
Mar 30, 2022 7.420 7.460 7.420 7.460 7,225 +0.02(+0.26%)
Mar 29, 2022 7.490 7.490 7.430 7.440 9,185 -0.01(-0.11%)
Mar 28, 2022 7.430 7.480 7.430 7.448 10,436 -0.04(-0.47%)
Mar 25, 2022 7.410 7.490 7.400 7.483 10,475 +0.04(+0.58%)
Mar 24, 2022 7.410 7.475 7.410 7.440 17,544 -0.04(-0.51%)
Mar 23, 2022 7.290 7.710 7.274 7.478 12,659 +0.11(+1.43%)
Mar 22, 2022 7.110 7.450 7.110 7.372 19,003 +0.34(+4.84%)
Mar 21, 2022 7.160 7.205 6.950 7.032 31,774 -0.25(-3.41%)
Mar 18, 2022 6.900 7.340 6.870 7.280 29,888 +0.41(+5.97%)
Mar 17, 2022 6.960 6.960 6.771 6.870 12,456 -0.11(-1.58%)
Mar 16, 2022 6.340 6.990 6.340 6.981 18,788 +0.89(+14.61%)
Mar 15, 2022 5.900 6.145 5.900 6.091 8,323 +0.22(+3.76%)
Mar 14, 2022 6.110 6.120 5.860 5.870 21,091 -0.33(-5.32%)
Mar 11, 2022 6.660 6.660 6.200 6.200 9,939 -0.37(-5.56%)
Mar 10, 2022 6.750 6.750 6.530 6.565 11,247 -0.31(-4.52%)
Mar 09, 2022 6.770 6.900 6.770 6.876 5,230 +0.24(+3.67%)
Mar 08, 2022 6.750 6.790 6.555 6.633 8,354 -0.12(-1.75%)
Mar 07, 2022 6.900 6.957 6.751 6.751 7,175 -0.22(-3.15%)
Mar 04, 2022 7.150 7.150 6.970 6.971 5,727 -0.34(-4.64%)
Mar 03, 2022 7.590 7.590 7.270 7.310 5,841 -0.26(-3.42%)
Mar 02, 2022 7.600 7.600 7.400 7.568 12,395 -0.02(-0.29%)
Mar 01, 2022 7.590 7.742 7.590 7.590 5,906 -0.04(-0.52%)
Feb 28, 2022 7.430 7.700 7.430 7.630 5,462 +0.04(+0.53%)
Feb 25, 2022 7.540 7.590 7.515 7.590 3,788 +0.12(+1.54%)
Feb 24, 2022 6.990 7.475 6.930 7.475 5,546 +0.16(+2.16%)
Feb 23, 2022 7.530 7.530 7.317 7.317 10,710 -0.13(-1.76%)
Feb 22, 2022 7.570 7.650 7.448 7.448 6,512 -0.21(-2.78%)
Feb 18, 2022 7.661 0 -0.25(-3.19%)
Feb 17, 2022 8.050 8.050 7.914 7.914 2,317 -0.22(-2.66%)
Feb 16, 2022 8.250 8.250 8.062 8.130 5,415 -0.18(-2.21%)
Feb 15, 2022 8.200 8.325 8.190 8.313 6,123 +0.22(+2.76%)
Feb 14, 2022 8.100 8.200 8.045 8.090 4,937 -0.06(-0.68%)
Feb 11, 2022 8.330 8.390 8.070 8.145 6,820 -0.24(-2.92%)
Feb 10, 2022 8.350 8.554 8.310 8.390 7,729 -0.06(-0.73%)
Feb 09, 2022 8.250 8.480 8.250 8.452 5,101 +0.29(+3.58%)
Feb 08, 2022 8.090 8.170 8.090 8.160 1,116 +0.14(+1.75%)
Feb 07, 2022 8.090 8.157 7.990 8.020 123,350 -0.00(-0.01%)
Feb 04, 2022 7.840 8.070 7.840 8.021 5,479 +0.16(+1.99%)
Feb 03, 2022 7.920 7.850 7.864 27,964 -0.27(-3.27%)
Feb 02, 2022 8.390 8.390 8.100 8.130 9,952 -0.18(-2.17%)
Feb 01, 2022 8.150 8.320 8.150 8.310 9,064 +0.21(+2.59%)
Jan 31, 2022 7.780 8.100 8.100 14,793 +0.45(+5.88%)
Jan 28, 2022 7.490 7.650 7.400 7.650 14,235 +0.14(+1.85%)
Jan 27, 2022 7.585 7.708 7.490 7.511 14,476 -0.03(-0.45%)
Jan 26, 2022 7.920 7.920 7.520 7.544 20,634 -0.25(-3.18%)
Jan 25, 2022 7.830 7.850 7.690 7.792 26,162 -0.11(-1.36%)
Jan 24, 2022 7.700 7.900 7.430 7.900 44,087 -0.01(-0.07%)
Jan 21, 2022 8.210 8.220 7.865 7.905 32,004 -0.41(-4.93%)
Jan 20, 2022 8.550 8.680 8.310 8.315 59,292 -0.16(-1.83%)
Jan 19, 2022 8.550 8.590 8.420 8.470 8,956 -0.01(-0.17%)
Jan 18, 2022 8.510 8.664 8.485 8.485 7,972 -0.22(-2.53%)
Jan 14, 2022 8.705 0 -0.00(-0.03%)
Jan 13, 2022 8.930 8.930 8.700 8.707 3,850 -0.24(-2.68%)
Jan 12, 2022 9.050 9.050 8.880 8.948 18,001 -0.01(-0.08%)
Jan 11, 2022 8.750 8.955 8.750 8.955 8,572 +0.25(+2.92%)
Jan 10, 2022 8.680 8.701 8.514 8.701 9,971 -0.06(-0.73%)
Jan 07, 2022 8.700 8.848 8.690 8.765 5,960 +0.11(+1.24%)
Jan 06, 2022 8.680 8.790 8.530 8.657 11,970 -0.07(-0.75%)
Jan 05, 2022 8.950 9.050 8.690 8.723 18,274 -0.29(-3.19%)
Jan 04, 2022 9.160 9.160 8.900 9.010 11,439 -0.18(-1.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.