Roundhill AAPL WeeklyPay ETF (AAPW)
BATS: AAPW · Real-Time Price · USD
42.36
+0.80 (1.92%)
Oct 27, 2025, 4:00 PM EDT - Market closed
AAPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 41.70 | 42.36 | 41.54 | 42.36 | 42.36 | 1.92% | 21,989 |
| Oct 24, 2025 | 41.30 | 41.75 | 40.85 | 41.56 | 41.30 | 1.27% | 14,797 |
| Oct 23, 2025 | 40.69 | 41.08 | 40.69 | 41.04 | 40.78 | 1.31% | 12,466 |
| Oct 22, 2025 | 41.45 | 41.45 | 40.17 | 40.51 | 40.26 | -2.27% | 25,539 |
| Oct 21, 2025 | 41.14 | 41.80 | 41.14 | 41.45 | 41.19 | -0.12% | 18,949 |
| Oct 20, 2025 | 39.85 | 41.82 | 39.85 | 41.50 | 41.24 | 4.43% | 48,099 |
| Oct 17, 2025 | 38.67 | 39.91 | 38.67 | 39.74 | 39.29 | 2.69% | 67,085 |
| Oct 16, 2025 | 38.99 | 39.55 | 38.48 | 38.70 | 38.26 | -1.21% | 26,015 |
| Oct 15, 2025 | 39.26 | 39.61 | 38.97 | 39.18 | 38.73 | 0.17% | 12,206 |
| Oct 14, 2025 | 38.88 | 39.11 | 38.38 | 39.11 | 38.66 | -0.31% | 22,317 |
| Oct 13, 2025 | 39.29 | 39.67 | 38.93 | 39.23 | 38.41 | 1.16% | 21,084 |
| Oct 10, 2025 | 40.86 | 40.86 | 38.78 | 38.78 | 37.97 | -3.99% | 31,612 |
| Oct 9, 2025 | 41.32 | 41.32 | 40.39 | 40.39 | 39.54 | -2.18% | 33,392 |
| Oct 8, 2025 | 41.07 | 41.40 | 41.07 | 41.29 | 40.42 | 0.49% | 16,800 |
| Oct 7, 2025 | 41.39 | 41.39 | 40.90 | 41.09 | 40.23 | 0.15% | 21,052 |
| Oct 6, 2025 | 41.28 | 41.45 | 40.74 | 41.03 | 40.17 | -1.11% | 26,414 |
| Oct 3, 2025 | 41.28 | 42.34 | 41.24 | 41.49 | 40.23 | -0.86% | 29,087 |
| Oct 2, 2025 | 41.74 | 41.85 | 41.07 | 41.85 | 40.58 | 1.11% | 23,528 |
| Oct 1, 2025 | 41.18 | 41.89 | 41.18 | 41.39 | 40.14 | 0.80% | 20,925 |
| Sep 30, 2025 | 41.13 | 41.20 | 40.88 | 41.06 | 39.82 | 0.13% | 17,632 |
| Sep 29, 2025 | 41.42 | 41.42 | 40.81 | 41.01 | 39.77 | -1.23% | 25,155 |
| Sep 26, 2025 | 41.89 | 41.89 | 41.44 | 41.52 | 39.90 | -0.91% | 31,660 |
| Sep 25, 2025 | 40.73 | 41.90 | 40.73 | 41.90 | 40.26 | 2.13% | 34,858 |
| Sep 24, 2025 | 41.62 | 41.62 | 40.79 | 41.03 | 39.42 | -0.81% | 12,977 |
| Sep 23, 2025 | 41.53 | 41.96 | 41.26 | 41.36 | 39.75 | -1.41% | 22,420 |
| Sep 22, 2025 | 40.23 | 41.95 | 40.23 | 41.95 | 40.31 | 4.90% | 38,764 |
| Sep 19, 2025 | 38.55 | 40.01 | 38.55 | 39.99 | 38.28 | 3.79% | 35,447 |
| Sep 18, 2025 | 38.83 | 38.98 | 38.23 | 38.53 | 36.88 | -0.30% | 23,244 |
| Sep 17, 2025 | 38.68 | 38.81 | 38.42 | 38.65 | 36.99 | -0.06% | 25,310 |
| Sep 16, 2025 | 38.31 | 39.00 | 38.15 | 38.67 | 37.01 | 0.94% | 20,549 |
| Sep 15, 2025 | 38.38 | 38.45 | 37.92 | 38.31 | 36.67 | 1.51% | 24,436 |
| Sep 12, 2025 | 36.83 | 37.99 | 36.83 | 37.74 | 35.91 | 1.62% | 41,941 |
| Sep 11, 2025 | 36.63 | 37.23 | 36.63 | 37.14 | 35.34 | 1.53% | 30,989 |
| Sep 10, 2025 | 37.81 | 37.81 | 36.39 | 36.58 | 34.80 | -3.71% | 45,519 |
| Sep 9, 2025 | 38.60 | 38.78 | 37.85 | 37.99 | 36.14 | -1.76% | 51,466 |
| Sep 8, 2025 | 38.67 | 39.03 | 38.42 | 38.67 | 36.79 | -1.95% | 20,744 |
| Sep 5, 2025 | 39.51 | 39.53 | 39.02 | 39.44 | 37.30 | 0.38% | 24,664 |
| Sep 4, 2025 | 38.65 | 39.47 | 38.65 | 39.29 | 37.16 | 1.05% | 26,308 |
| Sep 3, 2025 | 37.74 | 39.08 | 37.74 | 38.88 | 36.77 | 4.71% | 25,925 |
| Sep 2, 2025 | 37.57 | 37.59 | 36.82 | 37.13 | 35.11 | -2.78% | 23,752 |
| Aug 29, 2025 | 38.26 | 38.26 | 37.93 | 38.19 | 35.95 | -0.13% | 24,500 |
| Aug 28, 2025 | 38.10 | 38.24 | 37.57 | 38.24 | 36.00 | 1.11% | 20,166 |
| Aug 27, 2025 | 37.61 | 37.82 | 37.27 | 37.82 | 35.60 | 0.56% | 30,649 |
| Aug 26, 2025 | 37.05 | 37.61 | 36.65 | 37.61 | 35.40 | 1.27% | 32,786 |
| Aug 25, 2025 | 37.03 | 37.45 | 36.87 | 37.14 | 34.96 | -1.36% | 15,208 |
| Aug 22, 2025 | 37.42 | 37.75 | 37.00 | 37.65 | 35.22 | 2.06% | 25,823 |
| Aug 21, 2025 | 37.00 | 37.08 | 36.69 | 36.89 | 34.51 | -0.56% | 17,819 |
| Aug 20, 2025 | 38.01 | 38.01 | 37.06 | 37.10 | 34.71 | -2.52% | 24,642 |
| Aug 19, 2025 | 38.17 | 38.45 | 37.81 | 38.06 | 35.61 | -0.03% | 29,517 |
| Aug 18, 2025 | 38.56 | 38.56 | 37.92 | 38.07 | 35.62 | -1.88% | 20,578 |