Listed Funds Trust - Roundhill Streaming Services & Technology ETF (SUBZ) Historical Stock Data
7.43 ↑0.00 (0.00%)
As of April 6, 2022, 11:00am EST.
Historical Data
In the past 30 trading days, SUBZ is up 0.46% a day on average. There have been 18 days where Listed Funds Trust - Roundhill Streaming Services & Technology ETF closed green and 12 days where SUBZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 7.35 | 7.43 | ↑$0.08 (1.08%) | 7.35 | 7.45 | 21.63K |
| 2022-04-05 | 7.40 | 7.45 | ↑$0.05 (0.74%) | 7.40 | 7.47 | 10.88K |
| 2022-04-04 | 7.42 | 7.47 | ↑$0.05 (0.70%) | 7.42 | 7.48 | 19.22K |
| 2022-04-01 | 7.46 | 7.46 | ↓$0.00 (-0.07%) | 7.44 | 7.46 | 3.39K |
| 2022-03-31 | 7.46 | 7.46 | ↑$0.00 (0.00%) | 7.45 | 7.47 | 8.65K |
| 2022-03-30 | 7.42 | 7.46 | ↑$0.04 (0.53%) | 7.42 | 7.46 | 7.23K |
| 2022-03-29 | 7.49 | 7.44 | ↓$0.05 (-0.67%) | 7.43 | 7.49 | 9.19K |
| 2022-03-28 | 7.43 | 7.45 | ↑$0.02 (0.24%) | 7.43 | 7.48 | 10.44K |
| 2022-03-25 | 7.41 | 7.48 | ↑$0.07 (0.99%) | 7.40 | 7.49 | 10.48K |
| 2022-03-24 | 7.41 | 7.44 | ↑$0.03 (0.40%) | 7.41 | 7.48 | 17.54K |
| 2022-03-23 | 7.29 | 7.48 | ↑$0.19 (2.58%) | 7.27 | 7.71 | 12.66K |
| 2022-03-22 | 7.11 | 7.37 | ↑$0.26 (3.69%) | 7.11 | 7.45 | 19K |
| 2022-03-21 | 7.16 | 7.03 | ↓$0.13 (-1.79%) | 6.95 | 7.21 | 31.77K |
| 2022-03-18 | 6.90 | 7.28 | ↑$0.38 (5.51%) | 6.87 | 7.34 | 29.23K |
| 2022-03-17 | 6.96 | 6.87 | ↓$0.09 (-1.29%) | 6.77 | 6.96 | 12.46K |
| 2022-03-16 | 6.34 | 6.98 | ↑$0.64 (10.10%) | 6.34 | 6.99 | 18.79K |
| 2022-03-15 | 5.90 | 6.09 | ↑$0.19 (3.24%) | 5.90 | 6.15 | 8.29K |
| 2022-03-14 | 6.11 | 5.87 | ↓$0.24 (-3.93%) | 5.86 | 6.12 | 21.09K |
| 2022-03-11 | 6.66 | 6.20 | ↓$0.46 (-6.91%) | 6.20 | 6.66 | 9.94K |
| 2022-03-10 | 6.75 | 6.57 | ↓$0.19 (-2.74%) | 6.53 | 6.75 | 11.25K |
| 2022-03-09 | 6.77 | 6.88 | ↑$0.11 (1.57%) | 6.77 | 6.90 | 5.23K |
| 2022-03-08 | 6.75 | 6.63 | ↓$0.12 (-1.74%) | 6.56 | 6.77 | 8.35K |
| 2022-03-07 | 6.90 | 6.75 | ↓$0.15 (-2.16%) | 6.75 | 6.92 | 7.18K |
| 2022-03-04 | 7.15 | 6.97 | ↓$0.18 (-2.51%) | 6.97 | 7.15 | 5.73K |
| 2022-03-03 | 7.59 | 7.31 | ↓$0.28 (-3.69%) | 7.27 | 7.60 | 5.84K |
| 2022-03-02 | 7.60 | 7.57 | ↓$0.03 (-0.42%) | 7.41 | 7.60 | 12.40K |
| 2022-03-01 | 7.59 | 7.59 | ↑$0.00 (0.00%) | 7.59 | 7.74 | 5.90K |
| 2022-02-28 | 7.43 | 7.63 | ↑$0.20 (2.69%) | 7.43 | 7.70 | 5.46K |
| 2022-02-25 | 7.54 | 7.59 | ↑$0.05 (0.66%) | 7.50 | 7.59 | 3.79K |
| 2022-02-24 | 6.99 | 7.48 | ↑$0.48 (6.94%) | 6.93 | 7.48 | 5.53K |
Create an account or log in to view more rows.
$SUBZ come back next earning
$SUBZ C'mon
do a spike!!
$SUBZ must buyyy
$SUBZ the greatest stock of all time
will not bow to the shorts
oh yeah
$SUBZ Market is going to crash hard tomorrow.
$SUBZ never selling
$SUBZ pump up the volume
$SUBZ I hate this company.
$SUBZ buy and hodl friends. we may be early
but we are not wrong. very soon.
$SUBZ BUY BUY BUY BUY