Roundhill AAPL WeeklyPay ETF (AAPW)
BATS: AAPW · Real-Time Price · USD
35.23
-0.06 (-0.18%)
At close: Jun 27, 2025, 4:00 PM
35.25
+0.02 (0.07%)
After-hours: Jun 27, 2025, 8:00 PM EDT
AAPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 35.35 | 35.58 | 35.19 | 35.23 | 35.23 | -0.18% | 24,249 |
| Jun 26, 2025 | 35.26 | 35.39 | 34.97 | 35.29 | 35.29 | -0.10% | 14,693 |
| Jun 25, 2025 | 35.41 | 35.68 | 35.20 | 35.33 | 35.33 | 0.52% | 12,656 |
| Jun 24, 2025 | 35.64 | 35.67 | 35.14 | 35.14 | 35.14 | -0.73% | 18,823 |
| Jun 23, 2025 | 35.43 | 35.45 | 34.96 | 35.40 | 35.40 | -0.06% | 16,990 |
| Jun 20, 2025 | 35.00 | 35.42 | 34.61 | 35.42 | 35.28 | 2.71% | 12,878 |
| Jun 18, 2025 | 34.39 | 34.61 | 34.20 | 34.49 | 34.35 | 0.62% | 10,826 |
| Jun 17, 2025 | 34.98 | 34.98 | 34.21 | 34.27 | 34.13 | -1.55% | 12,531 |
| Jun 16, 2025 | 34.58 | 34.87 | 34.56 | 34.81 | 34.67 | 0.73% | 16,270 |
| Jun 13, 2025 | 35.26 | 35.26 | 34.56 | 34.56 | 34.19 | -1.82% | 15,754 |
| Jun 12, 2025 | 35.10 | 35.25 | 34.87 | 35.20 | 34.82 | 0.14% | 10,306 |
| Jun 11, 2025 | 36.14 | 36.14 | 35.16 | 35.16 | 34.78 | -2.34% | 16,586 |
| Jun 10, 2025 | 35.64 | 36.33 | 35.64 | 36.00 | 35.61 | 0.38% | 9,201 |
| Jun 9, 2025 | 36.49 | 36.67 | 35.56 | 35.86 | 35.48 | -2.06% | 13,247 |
| Jun 6, 2025 | 36.85 | 36.85 | 36.29 | 36.61 | 35.96 | 2.25% | 6,137 |
| Jun 5, 2025 | 36.39 | 36.49 | 35.81 | 35.81 | 35.16 | -1.60% | 12,595 |
| Jun 4, 2025 | 36.41 | 36.91 | 36.35 | 36.39 | 35.74 | -0.16% | 7,101 |
| Jun 3, 2025 | 36.11 | 36.46 | 36.07 | 36.45 | 35.79 | 0.99% | 7,625 |
| Jun 2, 2025 | 35.85 | 36.11 | 35.84 | 36.09 | 35.44 | -0.29% | 13,106 |
| May 30, 2025 | 35.67 | 36.19 | 35.22 | 36.19 | 35.44 | 0.90% | 8,444 |
| May 29, 2025 | 36.98 | 36.98 | 35.64 | 35.87 | 35.13 | -0.42% | 25,153 |
| May 28, 2025 | 36.33 | 36.45 | 35.90 | 36.02 | 35.27 | 0.33% | 19,484 |
| May 27, 2025 | 35.54 | 36.04 | 35.41 | 35.90 | 35.16 | 1.99% | 35,967 |
| May 23, 2025 | 35.35 | 35.47 | 35.14 | 35.20 | 34.21 | -3.48% | 7,801 |
| May 22, 2025 | 36.36 | 36.80 | 36.28 | 36.47 | 35.44 | -0.62% | 5,142 |
| May 21, 2025 | 37.20 | 37.64 | 36.46 | 36.70 | 35.66 | -2.62% | 6,346 |
| May 20, 2025 | 37.86 | 37.95 | 37.50 | 37.68 | 36.62 | -1.12% | 6,141 |
| May 19, 2025 | 38.30 | 38.30 | 37.18 | 38.11 | 37.03 | -1.91% | 7,120 |
| May 16, 2025 | 38.67 | 38.99 | 38.62 | 38.85 | 37.60 | 0.08% | 5,860 |
| May 15, 2025 | 38.89 | 39.18 | 38.66 | 38.82 | 37.57 | -0.79% | 4,290 |
| May 14, 2025 | 39.17 | 39.44 | 38.95 | 39.13 | 37.86 | -0.37% | 9,747 |
| May 13, 2025 | 38.29 | 39.38 | 38.29 | 39.28 | 38.01 | 1.36% | 6,946 |
| May 12, 2025 | 39.21 | 39.21 | 38.01 | 38.75 | 37.50 | 6.96% | 6,417 |
| May 9, 2025 | 36.35 | 36.53 | 36.15 | 36.23 | 34.89 | 0.63% | 5,531 |
| May 8, 2025 | 35.81 | 36.50 | 35.75 | 36.00 | 34.67 | 0.67% | 6,262 |
| May 7, 2025 | 36.14 | 36.48 | 35.44 | 35.76 | 34.44 | -1.75% | 9,183 |
| May 6, 2025 | 36.46 | 36.52 | 36.23 | 36.40 | 35.06 | 0.15% | 3,326 |
| May 5, 2025 | 37.40 | 37.40 | 36.35 | 36.35 | 35.00 | -4.46% | 6,161 |
| May 2, 2025 | 37.62 | 38.43 | 37.62 | 38.04 | 36.32 | -4.63% | 9,537 |
| May 1, 2025 | 39.75 | 39.89 | 39.39 | 39.89 | 38.08 | 0.25% | 5,421 |
| Apr 30, 2025 | 38.71 | 39.79 | 38.71 | 39.79 | 37.99 | 1.02% | 8,279 |
| Apr 29, 2025 | 39.30 | 39.58 | 39.00 | 39.39 | 37.60 | 0.13% | 4,050 |
| Apr 28, 2025 | 39.01 | 39.53 | 38.60 | 39.34 | 37.56 | 0.17% | 10,640 |
| Apr 25, 2025 | 39.19 | 39.29 | 38.76 | 39.28 | 37.26 | 0.39% | 7,634 |
| Apr 24, 2025 | 38.73 | 39.12 | 38.40 | 39.12 | 37.11 | 2.03% | 1,928 |
| Apr 23, 2025 | 38.97 | 38.97 | 38.08 | 38.35 | 36.38 | 3.19% | 2,298 |
| Apr 22, 2025 | 36.68 | 37.16 | 36.68 | 37.16 | 35.25 | 4.24% | 2,285 |
| Apr 21, 2025 | 35.61 | 35.65 | 35.12 | 35.65 | 33.82 | -3.57% | 1,694 |
| Apr 17, 2025 | 36.71 | 37.29 | 36.65 | 36.97 | 34.70 | 1.59% | 3,869 |
| Apr 16, 2025 | 36.92 | 37.32 | 36.10 | 36.39 | 34.15 | -4.70% | 4,577 |