Roundhill Photonics & Optics ETF LYTE
15.07 USD -1.21 (-7.43%)
Regular-session close
14.86 -0.21 -1.39%
After hours · Nov 13, 6:41 PM ET
14.59 Day range 15.79
13.20 52-week range 28.49
- YTD
- -40.53%
- 1 year
- -40.53%
LYTE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.71 | 15.79 | 14.59 | 15.07 | -1.21 | -7.43% | 1,519,715 |
| Nov 12, 2026 | 15.70 | 16.71 | 15.64 | 16.28 | -0.57 | -3.38% | 997,100 |
| Nov 11, 2026 | 16.70 | 17.33 | 16.40 | 16.85 | +1.79 | +11.89% | 2,144,500 |
| Nov 10, 2026 | 14.96 | 15.66 | 14.70 | 15.06 | -0.30 | -1.95% | 1,469,200 |
| Nov 9, 2026 | 14.11 | 15.53 | 14.11 | 15.36 | +1.56 | +11.30% | 1,960,800 |
| Nov 6, 2026 | 13.84 | 14.10 | 13.43 | 13.80 | +0.60 | +4.55% | 1,231,500 |
| Nov 5, 2026 | 14.56 | 14.57 | 13.00 | 13.20 | -2.12 | -13.84% | 2,314,500 |
| Nov 4, 2026 | 15.82 | 16.13 | 15.03 | 15.32 | -0.53 | -3.34% | 3,109,600 |
| Nov 3, 2026 | 15.67 | 16.24 | 15.49 | 15.85 | -0.03 | -0.19% | 1,781,600 |
| Nov 2, 2026 | 17.43 | 17.43 | 15.84 | 15.88 | -1.60 | -9.15% | 2,313,300 |
| Oct 30, 2026 | 17.87 | 18.16 | 17.13 | 17.48 | -1.61 | -8.43% | 1,345,700 |
| Oct 29, 2026 | 19.47 | 19.60 | 18.76 | 19.09 | -1.28 | -6.28% | 2,587,600 |
| Oct 28, 2026 | 19.98 | 20.47 | 19.72 | 20.37 | +0.91 | +4.68% | 905,500 |
| Oct 27, 2026 | 18.92 | 19.49 | 18.70 | 19.46 | +0.60 | +3.18% | 846,700 |
| Oct 26, 2026 | 18.21 | 19.23 | 18.05 | 18.86 | +0.68 | +3.74% | 893,500 |
| Oct 23, 2026 | 18.26 | 18.55 | 17.83 | 18.18 | +0.22 | +1.22% | 734,800 |
| Oct 22, 2026 | 18.94 | 19.03 | 17.84 | 17.96 | -2.38 | -11.70% | 1,518,500 |
| Oct 21, 2026 | 20.39 | 20.66 | 20.01 | 20.34 | +0.40 | +2.01% | 706,300 |
| Oct 20, 2026 | 19.70 | 20.15 | 19.33 | 19.94 | -0.05 | -0.25% | 1,349,000 |
| Oct 19, 2026 | 20.38 | 20.47 | 19.98 | 19.99 | +0.19 | +0.96% | 987,500 |
| Oct 16, 2026 | 20.52 | 20.56 | 19.77 | 19.80 | -1.02 | -4.90% | 1,531,800 |
| Oct 15, 2026 | 20.63 | 20.86 | 19.87 | 20.82 | -0.56 | -2.62% | 2,237,300 |
| Oct 14, 2026 | 22.45 | 22.54 | 21.30 | 21.38 | -2.10 | -8.94% | 1,581,800 |
| Oct 13, 2026 | 23.23 | 23.48 | 22.91 | 23.48 | +0.49 | +2.13% | 1,829,200 |
| Oct 12, 2026 | 24.24 | 24.25 | 22.86 | 22.99 | -1.93 | -7.74% | 2,302,600 |
| Oct 9, 2026 | 25.04 | 25.59 | 24.61 | 24.92 | +0.56 | +2.30% | 1,453,900 |
| Oct 8, 2026 | 25.06 | 25.43 | 24.22 | 24.36 | -2.20 | -8.28% | 2,703,900 |
| Oct 7, 2026 | 26.30 | 26.57 | 25.90 | 26.56 | -0.31 | -1.15% | 1,333,500 |
| Oct 6, 2026 | 26.03 | 26.91 | 25.92 | 26.87 | +0.89 | +3.43% | 1,225,600 |
| Oct 5, 2026 | 26.03 | 26.21 | 25.65 | 25.98 | -0.05 | -0.19% | 1,134,100 |
| Oct 2, 2026 | 25.46 | 26.12 | 25.31 | 26.03 | +0.78 | +3.09% | 1,049,500 |
| Oct 1, 2026 | 24.42 | 25.54 | 24.28 | 25.25 | +0.89 | +3.65% | 3,359,000 |
| Sep 30, 2026 | 24.57 | 24.72 | 23.98 | 24.36 | -0.28 | -1.14% | 757,300 |
| Sep 29, 2026 | 24.28 | 25.01 | 24.25 | 24.64 | +0.82 | +3.44% | 1,484,600 |
| Sep 28, 2026 | 24.20 | 24.42 | 23.38 | 23.82 | -1.62 | -6.37% | 2,789,900 |
| Sep 25, 2026 | 25.36 | 25.62 | 25.16 | 25.44 | +0.09 | +0.36% | 511,300 |
| Sep 24, 2026 | 25.24 | 25.60 | 25.09 | 25.35 | -0.33 | -1.29% | 422,300 |
| Sep 23, 2026 | 26.09 | 26.09 | 25.57 | 25.68 | -0.73 | -2.76% | 446,200 |
| Sep 22, 2026 | 26.17 | 26.87 | 26.11 | 26.41 | -0.35 | -1.31% | 947,300 |
| Sep 21, 2026 | 26.59 | 27.03 | 26.39 | 26.76 | +0.51 | +1.94% | 1,423,700 |
| Sep 18, 2026 | 25.94 | 26.30 | 25.69 | 26.25 | +1.03 | +4.08% | 965,300 |
| Sep 17, 2026 | 25.57 | 26.14 | 25.15 | 25.22 | +0.14 | +0.56% | 2,133,300 |
| Sep 16, 2026 | 24.65 | 25.67 | 24.64 | 25.08 | +1.50 | +6.36% | 2,722,100 |
| Sep 15, 2026 | 23.52 | 23.83 | 23.52 | 23.58 | +0.17 | +0.73% | 711,800 |
| Sep 14, 2026 | 23.96 | 23.97 | 23.32 | 23.41 | -1.82 | -7.21% | 2,238,400 |
| Sep 11, 2026 | 25.24 | 25.60 | 24.95 | 25.23 | +0.68 | +2.77% | 1,103,500 |
| Sep 10, 2026 | 24.85 | 25.34 | 24.53 | 24.55 | -0.82 | -3.23% | 2,368,200 |
| Sep 9, 2026 | 25.31 | 25.78 | 25.31 | 25.37 | -0.23 | -0.90% | 1,304,100 |
| Sep 8, 2026 | 24.66 | 25.96 | 24.59 | 25.60 | +1.93 | +8.15% | 4,551,300 |
| Sep 4, 2026 | 23.21 | 23.74 | 23.07 | 23.67 | +0.67 | +2.91% | 1,745,400 |
| Sep 3, 2026 | 23.47 | 23.49 | 22.57 | 23.00 | -0.51 | -2.17% | 1,206,000 |
| Sep 2, 2026 | 23.59 | 23.81 | 23.32 | 23.51 | -0.25 | -1.05% | 988,700 |
| Sep 1, 2026 | 24.13 | 24.36 | 23.62 | 23.76 | -0.84 | -3.41% | 1,375,800 |
| Aug 31, 2026 | 24.59 | 24.65 | 24.39 | 24.60 | +0.35 | +1.44% | 492,300 |
| Aug 28, 2026 | 25.09 | 25.10 | 24.25 | 24.25 | -1.24 | -4.86% | 1,106,200 |
| Aug 27, 2026 | 25.74 | 25.95 | 25.17 | 25.49 | +0.48 | +1.92% | 2,179,100 |
| Aug 26, 2026 | 24.38 | 25.04 | 24.38 | 25.01 | +0.40 | +1.63% | 714,700 |
| Aug 25, 2026 | 24.41 | 24.64 | 24.27 | 24.61 | +0.73 | +3.06% | 1,281,300 |
| Aug 24, 2026 | 24.14 | 24.14 | 23.32 | 23.88 | -1.64 | -6.43% | 3,423,500 |
| Aug 21, 2026 | 26.03 | 26.13 | 25.16 | 25.52 | +0.27 | +1.07% | 2,186,400 |
| Aug 20, 2026 | 25.00 | 25.28 | 24.58 | 25.25 | +0.45 | +1.81% | 1,904,800 |
| Aug 19, 2026 | 26.25 | 26.26 | 24.68 | 24.80 | -1.33 | -5.09% | 3,932,000 |
| Aug 18, 2026 | 27.13 | 27.22 | 25.83 | 26.13 | -2.36 | -8.28% | 4,791,500 |
| Aug 17, 2026 | 27.84 | 28.91 | 27.67 | 28.49 | +1.58 | +5.87% | 5,090,200 |
| Aug 14, 2026 | 26.73 | 27.53 | 26.40 | 26.91 | +0.75 | +2.87% | 3,292,700 |
65 days, newest first. Daily bars as drawn on the LYTE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.