Roundhill AAPL WeeklyPay ETF (AAPW)
BATS: AAPW · Real-Time Price · USD
33.56
-1.00 (-2.89%)
At close: Aug 1, 2025, 4:00 PM
33.48
-0.08 (-0.24%)
After-hours: Aug 1, 2025, 8:00 PM EDT
AAPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.18 | 35.58 | 33.30 | 33.56 | 33.56 | -2.89% | 53,720 |
| Jul 31, 2025 | 34.74 | 34.93 | 34.39 | 34.56 | 34.56 | -0.58% | 62,329 |
| Jul 30, 2025 | 35.34 | 35.34 | 34.54 | 34.76 | 34.76 | -1.64% | 49,283 |
| Jul 29, 2025 | 35.64 | 35.90 | 35.24 | 35.34 | 35.34 | -0.73% | 32,823 |
| Jul 28, 2025 | 35.65 | 35.91 | 35.59 | 35.60 | 35.60 | -2.09% | 74,603 |
| Jul 25, 2025 | 36.40 | 36.40 | 36.06 | 36.36 | 35.92 | 0.61% | 65,377 |
| Jul 24, 2025 | 36.11 | 36.49 | 36.05 | 36.14 | 35.71 | -0.50% | 39,271 |
| Jul 23, 2025 | 36.36 | 36.36 | 35.90 | 36.32 | 35.88 | 0.03% | 27,703 |
| Jul 22, 2025 | 36.05 | 36.31 | 35.84 | 36.31 | 35.87 | 0.61% | 48,578 |
| Jul 21, 2025 | 35.91 | 36.50 | 35.75 | 36.09 | 35.66 | 0.22% | 100,901 |
| Jul 18, 2025 | 36.09 | 36.11 | 35.70 | 36.01 | 35.19 | 0.17% | 68,500 |
| Jul 17, 2025 | 36.00 | 36.20 | 35.68 | 35.95 | 35.13 | 0.06% | 97,507 |
| Jul 16, 2025 | 35.89 | 36.30 | 35.62 | 35.93 | 35.11 | 0.53% | 51,680 |
| Jul 15, 2025 | 35.75 | 36.17 | 35.67 | 35.74 | 34.93 | 0.59% | 46,592 |
| Jul 14, 2025 | 35.66 | 35.99 | 35.32 | 35.53 | 34.72 | -3.82% | 57,691 |
| Jul 11, 2025 | 36.76 | 37.02 | 36.55 | 36.94 | 35.35 | -0.05% | 149,775 |
| Jul 10, 2025 | 36.55 | 37.25 | 36.55 | 36.96 | 35.37 | 0.38% | 7,872 |
| Jul 9, 2025 | 36.30 | 36.82 | 36.04 | 36.82 | 35.24 | 0.41% | 10,849 |
| Jul 8, 2025 | 36.46 | 36.74 | 36.27 | 36.67 | 35.09 | - | 12,087 |
| Jul 7, 2025 | 37.51 | 37.80 | 36.47 | 36.67 | 35.09 | -2.19% | 15,575 |
| Jul 3, 2025 | 37.34 | 37.72 | 37.25 | 37.49 | 35.66 | 0.51% | 14,997 |
| Jul 2, 2025 | 36.96 | 37.46 | 36.96 | 37.30 | 35.48 | 2.57% | 12,288 |
| Jul 1, 2025 | 36.22 | 36.73 | 36.06 | 36.37 | 34.59 | 1.18% | 12,949 |
| Jun 30, 2025 | 35.23 | 36.24 | 34.60 | 35.94 | 34.19 | 2.03% | 15,277 |
| Jun 27, 2025 | 35.35 | 35.58 | 35.19 | 35.23 | 33.26 | -0.18% | 24,249 |
| Jun 26, 2025 | 35.26 | 35.39 | 34.97 | 35.29 | 33.32 | -0.10% | 14,693 |
| Jun 25, 2025 | 35.41 | 35.68 | 35.20 | 35.33 | 33.36 | 0.52% | 12,656 |
| Jun 24, 2025 | 35.64 | 35.67 | 35.14 | 35.14 | 33.18 | -0.73% | 18,823 |
| Jun 23, 2025 | 35.43 | 35.45 | 34.96 | 35.40 | 33.43 | -0.06% | 16,990 |
| Jun 20, 2025 | 35.00 | 35.42 | 34.61 | 35.42 | 33.31 | 2.71% | 12,878 |
| Jun 18, 2025 | 34.39 | 34.61 | 34.20 | 34.49 | 32.43 | 0.62% | 10,826 |
| Jun 17, 2025 | 34.98 | 34.98 | 34.21 | 34.27 | 32.23 | -1.55% | 12,531 |
| Jun 16, 2025 | 34.58 | 34.87 | 34.56 | 34.81 | 32.74 | 0.73% | 16,270 |
| Jun 13, 2025 | 35.26 | 35.26 | 34.56 | 34.56 | 32.28 | -1.82% | 15,754 |
| Jun 12, 2025 | 35.10 | 35.25 | 34.87 | 35.20 | 32.88 | 0.14% | 10,306 |
| Jun 11, 2025 | 36.14 | 36.14 | 35.16 | 35.16 | 32.84 | -2.34% | 16,586 |
| Jun 10, 2025 | 35.64 | 36.33 | 35.64 | 36.00 | 33.62 | 0.38% | 9,201 |
| Jun 9, 2025 | 36.49 | 36.67 | 35.56 | 35.86 | 33.50 | -2.06% | 13,247 |
| Jun 6, 2025 | 36.85 | 36.85 | 36.29 | 36.61 | 33.95 | 2.25% | 6,137 |
| Jun 5, 2025 | 36.39 | 36.49 | 35.81 | 35.81 | 33.20 | -1.60% | 12,595 |
| Jun 4, 2025 | 36.41 | 36.91 | 36.35 | 36.39 | 33.74 | -0.16% | 7,101 |
| Jun 3, 2025 | 36.11 | 36.46 | 36.07 | 36.45 | 33.80 | 0.99% | 7,625 |
| Jun 2, 2025 | 35.85 | 36.11 | 35.84 | 36.09 | 33.46 | -0.29% | 13,106 |
| May 30, 2025 | 35.67 | 36.19 | 35.22 | 36.19 | 33.47 | 0.90% | 8,444 |
| May 29, 2025 | 36.98 | 36.98 | 35.64 | 35.87 | 33.17 | -0.42% | 25,153 |
| May 28, 2025 | 36.33 | 36.45 | 35.90 | 36.02 | 33.31 | 0.33% | 19,484 |
| May 27, 2025 | 35.54 | 36.04 | 35.41 | 35.90 | 33.20 | 1.99% | 35,967 |
| May 23, 2025 | 35.35 | 35.47 | 35.14 | 35.20 | 32.30 | -3.48% | 7,801 |
| May 22, 2025 | 36.36 | 36.80 | 36.28 | 36.47 | 33.46 | -0.62% | 5,142 |
| May 21, 2025 | 37.20 | 37.64 | 36.46 | 36.70 | 33.67 | -2.62% | 6,346 |