Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roundhill BIG Bank ETF (NQ: BIGB )

28.87 UNCHANGED
Last Price Updated: 4:15 PM EST, Dec 13, 2023 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 (%)
Dec 13, 2023 28.87 0 -0.12(-0.41%)
Dec 12, 2023 28.03 29.02 28.03 28.99 1,673 -0.02(-0.07%)
Dec 11, 2023 28.94 29.05 28.93 29.01 1,031 -0.02(-0.06%)
Dec 08, 2023 28.82 29.08 28.82 29.03 4,012 +0.40(+1.40%)
Dec 07, 2023 28.62 28.63 28.59 28.63 1,103 +0.27(+0.95%)
Dec 06, 2023 28.73 28.91 28.36 28.36 7,585 +0.05(+0.17%)
Dec 05, 2023 28.28 28.31 28.28 28.31 731 -0.38(-1.31%)
Dec 04, 2023 28.48 28.69 28.48 28.69 1,052 +0.09(+0.30%)
Dec 01, 2023 28.25 28.62 28.22 28.60 4,594 +0.42(+1.50%)
Nov 30, 2023 28.09 28.19 28.05 28.18 4,899 +0.29(+1.04%)
Nov 29, 2023 28.00 28.07 27.89 27.89 2,850 +0.43(+1.58%)
Nov 28, 2023 27.40 27.46 27.40 27.46 356 -0.03(-0.13%)
Nov 27, 2023 27.49 27.49 27.49 27.49 22 -0.05(-0.18%)
Nov 24, 2023 27.15 27.57 27.15 27.54 2,602 +0.03(+0.11%)
Nov 22, 2023 27.44 27.52 27.44 27.51 1,707 +0.05(+0.18%)
Nov 21, 2023 27.50 27.50 27.46 27.46 617 -0.24(-0.87%)
Nov 20, 2023 27.89 27.89 27.64 27.70 1,549 -0.00(-0.01%)
Nov 17, 2023 27.51 27.70 27.51 27.70 5,944 +0.30(+1.10%)
Nov 16, 2023 27.40 27.40 27.40 27.40 153 +0.01(+0.05%)
Nov 15, 2023 27.29 27.39 27.29 27.39 222 +0.26(+0.95%)
Nov 14, 2023 26.75 27.30 26.75 27.13 11,806 +0.99(+3.80%)
Nov 13, 2023 25.71 26.24 25.71 26.14 2,104 -0.00(-0.00%)
Nov 10, 2023 25.82 26.19 25.82 26.14 6,808 +0.35(+1.36%)
Nov 09, 2023 26.00 26.07 25.75 25.79 1,749 -0.35(-1.35%)
Nov 08, 2023 26.19 26.19 26.01 26.14 612 -0.01(-0.03%)
Nov 07, 2023 26.15 26.15 26.15 26.15 605 -0.05(-0.19%)
Nov 06, 2023 26.33 26.33 26.11 26.20 768 -0.13(-0.48%)
Nov 03, 2023 25.91 26.44 25.91 26.33 2,890 +0.77(+3.00%)
Nov 02, 2023 25.12 25.57 25.12 25.56 1,615 +0.84(+3.40%)
Nov 01, 2023 24.71 24.76 24.71 24.72 1,996 -0.00(-0.01%)
Oct 31, 2023 24.70 24.72 24.70 24.72 691 +0.25(+1.03%)
Oct 30, 2023 24.13 24.47 24.13 24.47 3,405 +0.53(+2.21%)
Oct 27, 2023 24.17 24.17 23.94 23.94 3,480 -0.71(-2.88%)
Oct 26, 2023 24.65 24.65 24.65 24.65 120 +0.27(+1.13%)
Oct 25, 2023 24.24 24.38 24.24 24.38 748 -0.12(-0.49%)
Oct 24, 2023 24.69 24.69 24.49 24.49 2,525 -0.06(-0.23%)
Oct 23, 2023 24.82 24.89 24.52 24.55 1,806 -0.41(-1.63%)
Oct 20, 2023 25.05 25.05 24.93 24.96 4,283 -0.34(-1.36%)
Oct 19, 2023 25.60 25.60 25.30 25.30 650 -0.19(-0.75%)
Oct 18, 2023 25.95 25.95 25.49 25.49 2,130 -0.60(-2.30%)
Oct 17, 2023 25.90 26.34 25.89 26.09 2,924 +0.14(+0.52%)
Oct 16, 2023 25.99 25.99 25.88 25.95 2,557 +0.19(+0.76%)
Oct 13, 2023 26.16 26.20 25.76 25.76 1,730 +0.08(+0.31%)
Oct 12, 2023 25.65 25.77 25.61 25.68 2,276 -0.05(-0.19%)
Oct 11, 2023 25.95 25.95 25.70 25.73 4,958 -0.07(-0.27%)
Oct 10, 2023 26.02 26.02 25.80 25.80 564 +0.26(+1.02%)
Oct 09, 2023 25.30 25.56 25.30 25.54 234 +0.03(+0.12%)
Oct 06, 2023 25.16 25.64 25.16 25.51 2,566 +0.26(+1.03%)
Oct 05, 2023 25.00 25.27 24.97 25.25 2,252 +0.11(+0.44%)
Oct 04, 2023 24.94 25.14 24.88 25.14 2,455 +0.12(+0.48%)
Oct 03, 2023 25.50 25.50 25.00 25.02 2,066 -0.60(-2.34%)
Oct 02, 2023 25.78 25.78 25.62 25.62 4,401 -0.49(-1.88%)
Sep 29, 2023 26.37 26.37 26.09 26.11 9,236 -0.16(-0.61%)
Sep 28, 2023 26.32 26.32 26.27 26.27 845 +0.25(+0.96%)
Sep 27, 2023 26.03 26.03 25.78 26.02 23,132 +0.03(+0.12%)
Sep 26, 2023 26.23 26.23 25.94 25.99 1,718 -0.40(-1.52%)
Sep 25, 2023 26.25 26.39 26.39 26.39 3,384 +0.06(+0.23%)
Sep 22, 2023 26.48 26.52 26.33 26.33 1,651 -0.41(-1.53%)
Sep 21, 2023 26.95 27.00 26.74 26.74 3,358 -0.44(-1.62%)
Sep 20, 2023 27.66 27.66 27.18 27.18 6,855 -0.25(-0.91%)
Sep 19, 2023 27.68 27.68 27.32 27.43 1,534 -0.17(-0.62%)
Sep 18, 2023 27.36 27.60 27.36 27.60 1,279 +0.10(+0.36%)
Sep 15, 2023 27.61 27.61 27.50 27.50 507 -0.15(-0.53%)
Sep 14, 2023 27.50 27.67 27.50 27.65 1,740 +0.55(+2.02%)
Sep 13, 2023 27.13 27.13 27.10 27.10 246 +0.15(+0.55%)
Sep 12, 2023 26.49 26.95 26.49 26.95 551 +0.58(+2.21%)
Sep 11, 2023 26.55 26.37 26.37 1,565 -0.21(-0.79%)
Sep 05, 2023 26.58 0 -0.23(-0.86%)
Sep 01, 2023 26.80 26.83 26.80 26.81 707 +0.16(+0.60%)
Aug 31, 2023 26.68 26.68 26.65 26.65 544 -0.17(-0.62%)
Aug 30, 2023 26.96 26.96 26.78 26.82 3,086 -0.11(-0.42%)
Aug 29, 2023 26.38 26.93 26.38 26.93 2,907 +0.30(+1.13%)
Aug 28, 2023 26.63 26.63 26.63 26.63 61 +0.24(+0.90%)
Aug 25, 2023 26.39 26.39 26.39 26.39 277 -0.06(-0.23%)
Aug 24, 2023 26.43 26.45 26.37 26.45 1,972 +0.01(+0.05%)
Aug 23, 2023 26.40 26.45 26.27 26.44 2,781 +0.12(+0.46%)
Aug 22, 2023 26.63 26.63 26.32 26.32 5,399 -0.51(-1.90%)
Aug 21, 2023 26.71 26.83 26.70 26.83 711 -0.15(-0.56%)
Aug 18, 2023 26.92 27.01 26.88 26.98 2,960 -0.03(-0.11%)
Aug 17, 2023 26.92 27.24 26.92 27.01 1,528 -0.08(-0.30%)
Aug 16, 2023 27.27 27.27 27.09 27.09 2,093 -0.29(-1.06%)
Aug 15, 2023 27.43 27.45 27.38 27.38 1,157 -0.63(-2.24%)
Aug 14, 2023 28.30 28.30 27.88 28.01 1,828 -0.12(-0.44%)
Aug 11, 2023 27.92 28.20 27.92 28.13 1,682 +0.12(+0.43%)
Aug 10, 2023 28.07 28.19 28.01 28.01 4,652 -0.05(-0.18%)
Aug 09, 2023 28.73 28.73 28.06 28.06 1,505 -0.39(-1.37%)
Aug 08, 2023 28.00 28.49 27.97 28.45 4,145 -0.39(-1.35%)
Aug 07, 2023 28.06 29.01 28.02 28.84 8,117 +0.19(+0.66%)
Aug 04, 2023 28.95 29.11 28.65 28.65 2,578 -0.14(-0.48%)
Aug 03, 2023 28.58 28.79 28.58 28.79 1,959 +0.12(+0.41%)
Aug 02, 2023 28.70 28.70 28.49 28.67 3,186 -0.38(-1.30%)
Aug 01, 2023 28.86 29.15 28.86 29.05 3,645 -0.19(-0.65%)
Jul 31, 2023 28.88 29.24 28.88 29.24 1,911 +0.12(+0.41%)
Jul 28, 2023 29.19 29.22 29.12 29.12 1,107 -0.02(-0.07%)
Jul 27, 2023 29.17 29.43 29.14 29.14 794 -0.28(-0.96%)
Jul 26, 2023 29.33 29.45 29.32 29.42 1,747 +0.14(+0.49%)
Jul 25, 2023 29.40 29.45 29.20 29.28 1,134 -0.25(-0.85%)
Jul 24, 2023 29.70 29.70 29.53 29.53 1,921 +0.34(+1.16%)
Jul 21, 2023 29.27 29.27 28.96 29.19 6,838 -0.12(-0.41%)
Jul 20, 2023 29.16 29.32 29.07 29.31 4,547 +0.34(+1.17%)
Jul 19, 2023 28.82 29.00 28.49 28.97 8,794 +0.46(+1.61%)
Jul 18, 2023 28.19 28.56 28.00 28.51 3,595 +0.81(+2.92%)
Jul 17, 2023 27.51 27.81 27.51 27.70 7,145 +0.36(+1.32%)
Jul 14, 2023 28.40 28.40 27.34 27.34 6,610 -0.40(-1.44%)
Jul 13, 2023 27.71 27.74 27.54 27.74 4,415 +0.29(+1.06%)
Jul 12, 2023 27.63 27.87 27.44 27.45 4,179 +0.29(+1.07%)
Jul 11, 2023 26.80 27.16 26.74 27.16 3,709 +0.43(+1.61%)
Jul 10, 2023 26.91 26.91 26.71 26.73 3,658 -0.07(-0.26%)
Jul 07, 2023 26.71 26.91 26.71 26.80 1,511 +0.12(+0.45%)
Jul 06, 2023 27.00 27.00 26.47 26.68 4,093 -0.56(-2.06%)
Jul 05, 2023 27.58 27.58 27.16 27.24 44,953 -0.07(-0.25%)
Jul 03, 2023 27.35 27.50 27.27 27.31 2,031 +0.27(+0.99%)
Jun 30, 2023 27.46 27.46 27.04 27.04 6,815 +0.14(+0.53%)
Jun 29, 2023 26.92 26.97 26.87 26.90 1,248 +0.65(+2.48%)
Jun 28, 2023 26.29 26.29 26.14 26.25 788 -0.11(-0.42%)
Jun 27, 2023 26.26 26.46 26.20 26.36 2,177 +0.13(+0.50%)
Jun 26, 2023 26.23 26.33 26.23 26.23 750 +0.04(+0.15%)
Jun 23, 2023 26.16 26.30 26.03 26.19 2,904 -0.29(-1.10%)
Jun 22, 2023 27.00 27.00 26.48 26.48 1,811 -0.52(-1.93%)
Jun 21, 2023 27.20 27.27 27.00 27.00 922 -0.13(-0.48%)
Jun 20, 2023 27.18 27.19 27.04 27.13 2,552 -0.37(-1.35%)
Jun 16, 2023 28.00 28.00 27.50 27.50 2,527 -0.13(-0.47%)
Jun 15, 2023 27.35 27.63 27.28 27.63 3,939 +0.22(+0.80%)
Jun 14, 2023 27.90 27.90 27.38 27.41 2,139 -0.25(-0.89%)
Jun 13, 2023 27.74 27.84 27.64 27.66 2,239 +0.31(+1.13%)
Jun 12, 2023 27.15 27.46 27.15 27.35 4,247 +0.07(+0.26%)
Jun 09, 2023 27.36 27.36 27.22 27.28 4,846 +0.01(+0.04%)
Jun 08, 2023 27.10 27.30 27.07 27.27 1,050 -0.01(-0.04%)
Jun 07, 2023 26.95 27.30 26.95 27.28 2,856 +0.40(+1.49%)
Jun 06, 2023 26.40 26.88 26.40 26.88 4,268 +0.44(+1.66%)
Jun 05, 2023 26.38 26.53 26.38 26.44 5,254 -0.22(-0.83%)
Jun 02, 2023 26.74 26.76 26.65 26.66 6,878 +0.71(+2.74%)
Jun 01, 2023 26.01 26.10 25.95 25.95 712 +0.08(+0.31%)
May 31, 2023 25.93 25.93 25.80 25.87 4,171 -0.51(-1.93%)
May 30, 2023 26.21 26.38 26.16 26.38 4,282 -0.02(-0.08%)
May 26, 2023 25.84 26.40 25.84 26.40 2,326 +0.29(+1.09%)
May 25, 2023 25.88 26.11 25.88 26.11 1,898 +0.15(+0.56%)
May 24, 2023 26.50 26.50 25.97 25.97 4,719 -0.40(-1.51%)
May 23, 2023 26.66 26.66 26.35 26.37 3,178 +0.03(+0.11%)
May 22, 2023 26.25 26.34 26.24 26.34 2,577 +0.06(+0.24%)
May 19, 2023 26.16 26.27 26.16 26.27 1,410 -0.28(-1.06%)
May 18, 2023 26.68 26.68 26.18 26.55 10,579 -0.03(-0.11%)
May 17, 2023 26.10 26.60 26.04 26.58 4,929 +0.92(+3.59%)
May 16, 2023 25.75 25.76 25.64 25.66 4,840 -0.25(-0.95%)
May 15, 2023 25.44 25.96 25.44 25.91 10,855 +0.39(+1.51%)
May 12, 2023 25.80 25.80 25.37 25.52 2,099 -0.31(-1.18%)
May 11, 2023 25.77 25.83 25.60 25.83 2,834 -0.12(-0.46%)
May 10, 2023 26.30 26.30 25.78 25.95 4,126 -0.15(-0.59%)
May 09, 2023 25.96 26.10 25.85 26.10 3,320 -0.04(-0.15%)
May 08, 2023 26.30 26.31 26.08 26.14 6,790 +0.03(+0.11%)
May 05, 2023 26.02 26.17 25.89 26.11 7,347 +0.67(+2.65%)
May 04, 2023 25.76 25.81 25.26 25.44 16,417 -0.65(-2.48%)
May 03, 2023 26.51 26.55 26.07 26.08 9,526 -0.30(-1.13%)
May 02, 2023 26.60 26.60 26.16 26.38 11,228 -0.71(-2.62%)
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.