Listed Funds Trust - Roundhill BIG Tech ETF - BIGT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2023	31.63	32.1	32.1	32.3	31.6	70,203
December 04, 2023	32.19	31.63	31.63	32.19	31.36	63,441
December 01, 2023	32.18	32.19	32.19	32.25	31.93	40,082
November 30, 2023	32.71	32.19	32.19	32.92	32.04	53,675
November 29, 2023	33.23	32.71	32.71	33.23	32.6	66,126
November 28, 2023	32.67	32.92	32.92	32.92	32.47	43,230
November 27, 2023	32.67	32.69	32.69	32.87	32.57	63,128
November 24, 2023	32.62	32.64	32.64	32.72	32.54	30,386
November 22, 2023	33.08	32.86	32.86	33.26	32.71	34,353
November 21, 2023	32.87	32.86	32.86	32.87	32.6	29,285
November 20, 2023	32.86	33.02	33.02	33.02	32.6	61,894
November 17, 2023	32.76	32.44	32.44	32.76	32.23	32,420
November 16, 2023	32.98	32.59	32.59	32.98	32.2	55,467
November 15, 2023	33.05	32.38	32.38	33.05	32.23	41,046
November 14, 2023	32.94	32.49	32.49	32.94	32.28	107,943
November 13, 2023	31.75	31.76	31.76	33.3	31.47	54,036
November 10, 2023	32.29	31.77	31.77	32.29	31.03	22,636
November 09, 2023	31.33	31.33	31.33	31.33	31.33	0
November 08, 2023	31.2	31.33	31.33	31.34	31.04	37,372
November 07, 2023	30.93	31.15	31.15	31.27	30.82	15,113
November 06, 2023	30.72	30.79	30.79	30.85	30.61	20,503
November 03, 2023	30.46	30.46	30.46	30.59	30.33	37,973
November 02, 2023	30.25	30.2	30.2	30.25	29.95	17,548
November 01, 2023	29.07	29.64	29.64	29.72	29.07	18,470
October 31, 2023	28.5	28.86	28.86	28.94	28.5	18,543
October 30, 2023	28.9	28.92	28.92	29.17	28.7	8,383
October 27, 2023	28.55	28.53	28.53	28.79	28.37	21,678
October 26, 2023	28.58	28	28	28.64	27.85	49,681
October 25, 2023	29.5	28.91	28.91	29.5	28.86	24,437
October 24, 2023	29.94	29.85	29.85	30	29.6	13,285
October 23, 2023	29.03	29.6	29.6	29.79	29.03	44,607
October 20, 2023	29.69	29.2	29.2	29.83	29.2	36,129
October 19, 2023	30.22	29.85	29.85	30.43	29.85	13,068
October 18, 2023	30.78	30.22	30.22	30.96	30.22	55,351
October 17, 2023	31.1	31.08	31.08	31.18	30.49	19,901
October 16, 2023	31.05	31.15	31.15	31.31	30.83	29,941
October 13, 2023	31.5	30.75	30.75	31.5	30.75	6,904
October 12, 2023	31.62	31.48	31.48	31.87	31.24	11,285
October 11, 2023	31.42	31.61	31.61	31.62	31.24	16,251
October 10, 2023	31.04	31.16	31.16	31.43	31.04	4,207
October 09, 2023	30.7	30.99	30.99	31.08	30.55	3,788
October 06, 2023	30.34	30.95	30.95	30.95	30.34	12,804
October 05, 2023	30.36	30.36	30.36	30.41	29.95	4,698
October 04, 2023	29.82	30.34	30.34	30.37	29.82	46,275
October 03, 2023	30.16	29.62	29.62	30.16	29.62	1,769
October 02, 2023	29.8	30.35	30.35	30.35	29.8	2,004
September 29, 2023	30.21	29.78	29.78	30.21	29.68	1,554
September 28, 2023	29.5	29.74	29.74	29.9	29.45	7,486
September 27, 2023	29.43	29.54	29.54	29.68	29.3	6,467
September 26, 2023	29.84	29.56	29.56	29.86	29.47	4,373
September 25, 2023	29.96	30.1	30.1	30.18	29.96	1,484
September 22, 2023	30.28	29.91	29.91	30.28	29.91	2,133
September 21, 2023	30	29.9	29.9	30.15	29.9	6,786
September 20, 2023	30.96	30.49	30.49	30.99	30.49	728
September 19, 2023	31.09	31.22	31.22	31.22	31.09	985
September 18, 2023	31.25	31.15	31.15	31.25	31.12	3,534
September 15, 2023	31.24	31.07	31.07	31.24	31.07	659
September 14, 2023	31.69	31.72	31.72	31.8	31.69	2,677
September 13, 2023	31.5	31.36	31.36	31.5	31.06	9,734
September 12, 2023	31.22	31.09	31.09	31.22	31.09	1,087

Listed Funds Trust - Roundhill BIG Tech ETF (BIGT) NASDAQ