Roundhill BIG Bank ETF - BIGB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 21, 2023	28.87	28.87	28.87	28.87	28.87	0
December 20, 2023	28.87	28.87	28.87	28.87	28.87	0
December 19, 2023	28.87	28.87	28.87	28.87	28.87	0
December 18, 2023	28.87	28.87	28.87	28.87	28.87	0
December 15, 2023	28.87	28.87	28.87	28.87	28.87	0
December 14, 2023	28.87	28.87	28.87	28.87	28.87	0
December 13, 2023	28.87	28.87	28.87	28.87	28.87	169
December 12, 2023	28.03	28.99	28.99	29.02	28.03	1,673
December 11, 2023	28.94	29.01	29.01	29.05	28.93	1,031
December 08, 2023	28.82	29.03	29.03	29.08	28.82	4,012
December 07, 2023	28.62	28.63	28.63	28.63	28.6	1,103
December 06, 2023	28.73	28.36	28.36	28.91	28.36	7,585
December 05, 2023	28.28	28.31	28.31	28.31	28.28	731
December 04, 2023	28.48	28.69	28.69	28.69	28.48	1,052
December 01, 2023	28.25	28.6	28.6	28.62	28.22	4,594
November 30, 2023	28.09	28.18	28.18	28.19	28.05	4,899
November 29, 2023	28	27.89	27.89	28.07	27.89	2,850
November 28, 2023	27.4	27.46	27.46	27.46	27.4	356
November 27, 2023	27.49	27.49	27.49	27.49	27.49	22
November 24, 2023	27.15	27.54	27.54	27.57	27.15	2,602
November 22, 2023	27.44	27.51	27.51	27.52	27.44	1,707
November 21, 2023	27.5	27.46	27.46	27.5	27.46	617
November 20, 2023	27.89	27.7	27.7	27.89	27.64	1,549
November 17, 2023	27.51	27.7	27.7	27.7	27.51	5,944
November 16, 2023	27.4	27.4	27.4	27.4	27.4	153
November 15, 2023	27.29	27.39	27.39	27.39	27.29	222
November 14, 2023	26.75	27.13	27.13	27.3	26.75	11,806
November 13, 2023	25.71	26.14	26.14	26.24	25.71	2,104
November 10, 2023	25.82	26.14	26.14	26.19	25.82	6,808
November 09, 2023	26.01	25.79	25.79	26.07	25.75	1,749
November 08, 2023	26.19	26.14	26.14	26.19	26.01	612
November 07, 2023	26.15	26.15	26.15	26.15	26.15	605
November 06, 2023	26.33	26.2	26.2	26.33	26.11	768
November 03, 2023	25.91	26.33	26.33	26.44	25.91	2,890
November 02, 2023	25.12	25.56	25.56	25.57	25.12	1,615
November 01, 2023	24.71	24.72	24.72	24.76	24.71	1,996
October 31, 2023	24.7	24.72	24.72	24.72	24.7	691
October 30, 2023	24.13	24.47	24.47	24.47	24.13	3,405
October 27, 2023	24.17	23.94	23.94	24.17	23.94	3,480
October 26, 2023	24.65	24.65	24.65	24.65	24.65	120
October 25, 2023	24.24	24.38	24.38	24.38	24.24	748
October 24, 2023	24.69	24.49	24.49	24.69	24.49	2,525
October 23, 2023	24.82	24.55	24.55	24.89	24.52	1,806
October 20, 2023	25.05	24.96	24.96	25.05	24.93	4,283
October 19, 2023	25.6	25.3	25.3	25.6	25.3	650
October 18, 2023	25.95	25.49	25.49	25.95	25.49	2,130
October 17, 2023	25.9	26.09	26.09	26.34	25.89	2,924
October 16, 2023	25.99	25.96	25.96	25.99	25.88	2,557
October 13, 2023	26.16	25.76	25.76	26.2	25.76	1,730
October 12, 2023	25.65	25.68	25.68	25.77	25.61	2,276
October 11, 2023	25.95	25.73	25.73	25.95	25.7	4,958
October 10, 2023	26.02	25.8	25.8	26.02	25.8	564
October 09, 2023	25.3	25.54	25.54	25.56	25.3	234
October 06, 2023	25.17	25.51	25.51	25.64	25.17	2,566
October 05, 2023	25	25.25	25.25	25.27	24.97	2,252
October 04, 2023	24.94	25.14	25.14	25.14	24.88	2,455
October 03, 2023	25.5	25.02	25.02	25.5	25	2,066
October 02, 2023	25.78	25.62	25.62	25.78	25.62	4,401
September 29, 2023	26.37	26.11	26.11	26.37	26.09	9,236
September 28, 2023	26.32	26.27	26.27	26.32	26.27	845

Roundhill BIG Bank ETF (BIGB) NASDAQ