Roundhill AAPL WeeklyPay ETF (AAPW)
BATS: AAPW · Real-Time Price · USD
41.09
+0.06 (0.15%)
At close: Oct 7, 2025, 4:00 PM EDT
41.48
+0.39 (0.95%)
After-hours: Oct 7, 2025, 4:33 PM EDT
AAPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 41.39 | 41.39 | 40.90 | 40.97 | - | -0.15% | 19,695 |
| Oct 6, 2025 | 41.28 | 41.45 | 40.74 | 41.03 | 41.03 | -1.11% | 26,414 |
| Oct 3, 2025 | 41.28 | 42.34 | 41.24 | 41.49 | 41.10 | -0.86% | 29,087 |
| Oct 2, 2025 | 41.74 | 41.85 | 41.07 | 41.85 | 41.45 | 1.11% | 23,528 |
| Oct 1, 2025 | 41.18 | 41.89 | 41.18 | 41.39 | 41.00 | 0.80% | 20,925 |
| Sep 30, 2025 | 41.13 | 41.20 | 40.88 | 41.06 | 40.67 | 0.13% | 17,632 |
| Sep 29, 2025 | 41.42 | 41.42 | 40.81 | 41.01 | 40.62 | -1.23% | 25,155 |
| Sep 26, 2025 | 41.89 | 41.89 | 41.44 | 41.52 | 40.75 | -0.91% | 31,660 |
| Sep 25, 2025 | 40.73 | 41.90 | 40.73 | 41.90 | 41.13 | 2.13% | 34,858 |
| Sep 24, 2025 | 41.62 | 41.62 | 40.79 | 41.03 | 40.27 | -0.81% | 12,977 |
| Sep 23, 2025 | 41.53 | 41.96 | 41.26 | 41.36 | 40.60 | -1.41% | 22,420 |
| Sep 22, 2025 | 40.23 | 41.95 | 40.23 | 41.95 | 41.18 | 4.90% | 38,764 |
| Sep 19, 2025 | 38.55 | 40.01 | 38.55 | 39.99 | 39.10 | 3.79% | 35,447 |
| Sep 18, 2025 | 38.83 | 38.98 | 38.23 | 38.53 | 37.67 | -0.30% | 23,244 |
| Sep 17, 2025 | 38.68 | 38.81 | 38.42 | 38.65 | 37.78 | -0.06% | 25,310 |
| Sep 16, 2025 | 38.31 | 39.00 | 38.15 | 38.67 | 37.81 | 0.94% | 20,549 |
| Sep 15, 2025 | 38.38 | 38.45 | 37.92 | 38.31 | 37.46 | 1.51% | 24,436 |
| Sep 12, 2025 | 36.83 | 37.99 | 36.83 | 37.74 | 36.68 | 1.62% | 41,941 |
| Sep 11, 2025 | 36.63 | 37.23 | 36.63 | 37.14 | 36.09 | 1.53% | 30,989 |
| Sep 10, 2025 | 37.81 | 37.81 | 36.39 | 36.58 | 35.55 | -3.71% | 45,519 |
| Sep 9, 2025 | 38.60 | 38.78 | 37.85 | 37.99 | 36.92 | -1.76% | 51,466 |
| Sep 8, 2025 | 38.67 | 39.03 | 38.42 | 38.67 | 37.58 | -1.95% | 20,744 |
| Sep 5, 2025 | 39.51 | 39.53 | 39.02 | 39.44 | 38.10 | 0.38% | 24,664 |
| Sep 4, 2025 | 38.65 | 39.47 | 38.65 | 39.29 | 37.95 | 1.05% | 26,308 |
| Sep 3, 2025 | 37.74 | 39.08 | 37.74 | 38.88 | 37.56 | 4.71% | 25,925 |
| Sep 2, 2025 | 37.57 | 37.59 | 36.82 | 37.13 | 35.87 | -2.78% | 23,752 |
| Aug 29, 2025 | 38.26 | 38.26 | 37.93 | 38.19 | 36.72 | -0.13% | 24,500 |
| Aug 28, 2025 | 38.10 | 38.24 | 37.57 | 38.24 | 36.77 | 1.11% | 20,166 |
| Aug 27, 2025 | 37.61 | 37.82 | 37.27 | 37.82 | 36.36 | 0.56% | 30,649 |
| Aug 26, 2025 | 37.05 | 37.61 | 36.65 | 37.61 | 36.16 | 1.27% | 32,786 |
| Aug 25, 2025 | 37.03 | 37.45 | 36.87 | 37.14 | 35.71 | -1.36% | 15,208 |
| Aug 22, 2025 | 37.42 | 37.75 | 37.00 | 37.65 | 35.98 | 2.06% | 25,823 |
| Aug 21, 2025 | 37.00 | 37.08 | 36.69 | 36.89 | 35.25 | -0.56% | 17,819 |
| Aug 20, 2025 | 38.01 | 38.01 | 37.06 | 37.10 | 35.45 | -2.52% | 24,642 |
| Aug 19, 2025 | 38.17 | 38.45 | 37.81 | 38.06 | 36.37 | -0.03% | 29,517 |
| Aug 18, 2025 | 38.56 | 38.56 | 37.92 | 38.07 | 36.38 | -1.88% | 20,578 |
| Aug 15, 2025 | 39.12 | 39.12 | 38.28 | 38.80 | 36.61 | -0.79% | 34,992 |
| Aug 14, 2025 | 38.89 | 39.35 | 38.58 | 39.11 | 36.90 | -0.26% | 35,580 |
| Aug 13, 2025 | 38.58 | 39.23 | 38.58 | 39.21 | 37.00 | 2.59% | 48,611 |
| Aug 12, 2025 | 38.09 | 38.52 | 37.80 | 38.22 | 36.06 | 0.47% | 23,781 |
| Aug 11, 2025 | 38.58 | 38.58 | 37.36 | 38.04 | 35.89 | -1.55% | 90,233 |
| Aug 8, 2025 | 36.98 | 38.75 | 36.52 | 38.64 | 36.24 | 5.37% | 80,629 |
| Aug 7, 2025 | 36.42 | 36.72 | 36.01 | 36.67 | 34.39 | 3.82% | 111,612 |
| Aug 6, 2025 | 33.64 | 35.70 | 33.64 | 35.32 | 33.12 | 5.62% | 58,453 |
| Aug 5, 2025 | 33.34 | 33.65 | 33.16 | 33.44 | 31.36 | 0.30% | 32,831 |
| Aug 4, 2025 | 33.60 | 34.23 | 33.04 | 33.34 | 31.27 | -0.66% | 64,639 |
| Aug 1, 2025 | 35.18 | 35.58 | 33.30 | 33.56 | 31.25 | -2.89% | 54,762 |
| Jul 31, 2025 | 34.74 | 34.93 | 34.39 | 34.56 | 32.19 | -0.58% | 62,329 |
| Jul 30, 2025 | 35.34 | 35.34 | 34.54 | 34.76 | 32.37 | -1.64% | 49,283 |
| Jul 29, 2025 | 35.64 | 35.90 | 35.24 | 35.34 | 32.91 | -0.73% | 32,823 |