LYTE Historical Prices
Roundhill Photonics & Optics ETF · daily open, high, low, close & volume
Trading days
67
Period high
28.91
Period low
13.00
Period change
-36.10%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 16.70 | 17.33 | 16.39 | 16.85 | +11.89% | 2,144,544 |
| Nov 10, 2026 | 14.96 | 15.66 | 14.70 | 15.06 | -1.95% | 1,474,058 |
| Nov 9, 2026 | 14.11 | 15.53 | 14.11 | 15.36 | +11.30% | 1,963,040 |
| Nov 6, 2026 | 13.84 | 14.10 | 13.43 | 13.80 | +4.55% | 1,233,542 |
| Nov 5, 2026 | 14.56 | 14.56 | 13.00 | 13.20 | -13.84% | 2,324,221 |
| Nov 4, 2026 | 15.82 | 16.13 | 15.03 | 15.32 | -3.34% | 3,115,652 |
| Nov 3, 2026 | 15.67 | 16.24 | 15.49 | 15.85 | -0.19% | 1,784,842 |
| Nov 2, 2026 | 17.43 | 17.43 | 15.84 | 15.88 | -9.15% | 2,319,328 |
| Oct 30, 2026 | 17.87 | 18.16 | 17.13 | 17.48 | -8.43% | 1,346,946 |
| Oct 29, 2026 | 19.47 | 19.60 | 18.76 | 19.09 | -6.28% | 2,587,599 |
| Oct 28, 2026 | 19.98 | 20.47 | 19.72 | 20.37 | +4.68% | 905,466 |
| Oct 27, 2026 | 18.92 | 19.49 | 18.70 | 19.46 | +3.18% | 848,228 |
| Oct 26, 2026 | 18.21 | 19.23 | 18.05 | 18.86 | +3.74% | 894,293 |
| Oct 23, 2026 | 18.26 | 18.55 | 17.83 | 18.18 | +1.22% | 735,370 |
| Oct 22, 2026 | 18.94 | 19.03 | 17.84 | 17.96 | -11.70% | 1,518,472 |
| Oct 21, 2026 | 20.39 | 20.66 | 20.00 | 20.34 | +2.01% | 712,045 |
| Oct 20, 2026 | 19.70 | 20.15 | 19.33 | 19.94 | -0.25% | 1,354,226 |
| Oct 19, 2026 | 20.38 | 20.47 | 19.98 | 19.99 | +0.96% | 987,873 |
| Oct 16, 2026 | 20.52 | 20.56 | 19.77 | 19.80 | -4.90% | 1,536,756 |
| Oct 15, 2026 | 20.63 | 20.86 | 19.86 | 20.82 | -2.62% | 2,244,289 |
| Oct 14, 2026 | 22.45 | 22.54 | 21.30 | 21.38 | -8.94% | 1,581,812 |
| Oct 13, 2026 | 23.23 | 23.48 | 22.91 | 23.48 | +2.13% | 1,830,251 |
| Oct 12, 2026 | 24.24 | 24.25 | 22.86 | 22.99 | -7.74% | 2,308,835 |
| Oct 9, 2026 | 25.04 | 25.59 | 24.61 | 24.92 | +2.30% | 1,454,810 |
| Oct 8, 2026 | 25.06 | 25.43 | 24.22 | 24.36 | -8.28% | 2,708,981 |
| Oct 7, 2026 | 26.30 | 26.57 | 25.90 | 26.56 | -1.15% | 1,334,949 |
| Oct 6, 2026 | 26.03 | 26.91 | 25.92 | 26.87 | +3.43% | 1,251,888 |
| Oct 5, 2026 | 26.03 | 26.21 | 25.65 | 25.98 | -0.19% | 1,134,415 |
| Oct 2, 2026 | 25.46 | 26.12 | 25.31 | 26.03 | +3.09% | 1,052,412 |
| Oct 1, 2026 | 24.42 | 25.54 | 24.28 | 25.25 | +3.65% | 3,360,632 |
| Sep 30, 2026 | 24.57 | 24.72 | 23.98 | 24.36 | -1.14% | 760,561 |
| Sep 29, 2026 | 24.28 | 25.01 | 24.25 | 24.64 | +3.44% | 1,487,601 |
| Sep 28, 2026 | 24.20 | 24.41 | 23.38 | 23.82 | -6.37% | 2,792,015 |
| Sep 25, 2026 | 25.36 | 25.62 | 25.16 | 25.44 | +0.36% | 514,208 |
| Sep 24, 2026 | 25.24 | 25.60 | 25.09 | 25.35 | -1.29% | 422,588 |
| Sep 23, 2026 | 26.09 | 26.09 | 25.57 | 25.68 | -2.76% | 448,846 |
| Sep 22, 2026 | 26.17 | 26.87 | 26.11 | 26.41 | -1.31% | 950,387 |
| Sep 21, 2026 | 26.59 | 27.03 | 26.39 | 26.76 | +1.94% | 1,430,656 |
| Sep 18, 2026 | 25.94 | 26.30 | 25.69 | 26.25 | +4.08% | 965,281 |
| Sep 17, 2026 | 25.57 | 26.14 | 25.15 | 25.22 | +0.56% | 2,134,397 |
| Sep 16, 2026 | 24.65 | 25.67 | 24.64 | 25.08 | +6.36% | 2,722,017 |
| Sep 15, 2026 | 23.52 | 23.83 | 23.52 | 23.58 | +0.73% | 713,049 |
| Sep 14, 2026 | 23.96 | 23.97 | 23.32 | 23.41 | -7.21% | 2,238,999 |
| Sep 11, 2026 | 25.24 | 25.60 | 24.95 | 25.23 | +2.77% | 1,109,579 |
| Sep 10, 2026 | 24.85 | 25.34 | 24.53 | 24.55 | -3.23% | 2,375,783 |
| Sep 9, 2026 | 25.31 | 25.78 | 25.31 | 25.37 | -0.90% | 1,307,535 |
| Sep 8, 2026 | 24.66 | 25.96 | 24.59 | 25.60 | +8.15% | 4,549,706 |
| Sep 4, 2026 | 23.21 | 23.74 | 23.07 | 23.67 | +2.91% | 1,749,182 |
| Sep 3, 2026 | 23.47 | 23.48 | 22.57 | 23.00 | -2.17% | 1,205,887 |
| Sep 2, 2026 | 23.59 | 23.81 | 23.32 | 23.51 | -4.43% | 990,068 |
| Aug 31, 2026 | 24.59 | 24.65 | 24.39 | 24.60 | +1.44% | 492,837 |
| Aug 28, 2026 | 25.09 | 25.10 | 24.25 | 24.25 | -4.86% | 1,106,596 |
| Aug 27, 2026 | 25.74 | 25.95 | 25.17 | 25.49 | +1.92% | 2,188,873 |
| Aug 26, 2026 | 24.38 | 25.04 | 24.38 | 25.01 | +1.63% | 714,714 |
| Aug 25, 2026 | 24.41 | 24.64 | 24.27 | 24.61 | +3.06% | 1,285,354 |
| Aug 24, 2026 | 24.14 | 24.14 | 23.32 | 23.88 | -6.43% | 3,426,613 |
| Aug 21, 2026 | 26.03 | 26.13 | 25.16 | 25.52 | +1.07% | 2,186,427 |
| Aug 20, 2026 | 25.00 | 25.28 | 24.58 | 25.25 | +1.81% | 1,904,803 |
| Aug 19, 2026 | 26.25 | 26.26 | 24.68 | 24.80 | -5.09% | 3,931,958 |
| Aug 18, 2026 | 27.13 | 27.22 | 25.83 | 26.13 | -8.28% | 4,791,518 |
| Aug 17, 2026 | 27.84 | 28.91 | 27.67 | 28.49 | +5.87% | 5,090,231 |
| Aug 14, 2026 | 26.73 | 27.53 | 26.40 | 26.91 | +2.87% | 3,281,792 |
| Aug 13, 2026 | 26.54 | 27.15 | 26.04 | 26.16 | -2.75% | 2,661,295 |
| Aug 12, 2026 | 26.56 | 27.26 | 25.76 | 26.90 | +9.00% | 4,115,618 |
| Aug 11, 2026 | 24.75 | 24.75 | 24.40 | 24.68 | +2.28% | 1,482,377 |
| Aug 10, 2026 | 26.06 | 26.13 | 24.13 | 24.13 | -8.49% | 3,328,965 |
| Aug 7, 2026 | 26.23 | 26.86 | 25.89 | 26.37 | - | 3,917,241 |
Daily open, high, low, close and volume for Roundhill Photonics & Optics ETF (LYTE). Showing 67 trading days. Unadjusted prices.