Roundhill AAPL WeeklyPay ETF (AAPW)

AAPW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	40.12	40.12	39.18	39.54	39.54	-2.30%	17,117
Feb 6, 2026	40.39	40.92	40.28	40.47	40.23	0.30%	17,442
Feb 5, 2026	40.43	40.65	39.65	40.35	40.11	-	23,204
Feb 4, 2026	38.76	40.52	38.76	40.35	40.11	3.54%	26,166
Feb 3, 2026	39.08	39.23	38.71	38.97	38.73	-0.42%	15,883
Feb 2, 2026	37.61	39.14	37.25	39.14	38.90	4.58%	21,082
Jan 30, 2026	36.30	37.71	36.19	37.42	37.07	0.92%	19,120
Jan 29, 2026	36.78	37.48	36.74	37.08	36.73	0.87%	15,028
Jan 28, 2026	36.90	37.18	36.55	36.76	36.41	-1.50%	12,017
Jan 27, 2026	37.76	37.77	37.20	37.32	36.97	1.14%	34,013
Jan 26, 2026	35.89	36.90	35.89	36.90	36.55	3.59%	24,032
Jan 23, 2026	35.31	35.89	35.03	35.62	35.13	0.01%	18,767
Jan 22, 2026	35.93	36.10	35.62	35.62	35.13	-0.14%	14,113
Jan 21, 2026	35.21	36.00	35.20	35.67	35.18	0.68%	25,820
Jan 20, 2026	36.12	36.82	34.89	35.43	34.95	-4.55%	28,137
Jan 16, 2026	37.49	37.53	36.99	37.12	36.50	-0.78%	48,532
Jan 15, 2026	37.97	37.97	37.37	37.41	36.79	-1.11%	10,678
Jan 14, 2026	37.58	38.00	37.31	37.83	37.20	-0.94%	12,872
Jan 13, 2026	37.84	38.19	37.68	38.19	37.56	1.25%	17,012
Jan 12, 2026	37.78	38.04	37.35	37.72	37.09	-0.29%	19,770
Jan 9, 2026	37.90	38.05	37.40	37.83	37.04	0.27%	23,585
Jan 8, 2026	37.38	37.84	37.14	37.73	36.94	-1.49%	29,785
Jan 7, 2026	38.83	38.83	37.98	38.30	37.50	-0.13%	13,149
Jan 6, 2026	39.22	39.22	38.35	38.35	37.55	-2.24%	25,821
Jan 5, 2026	39.80	40.02	39.12	39.23	38.41	-2.19%	35,694
Jan 2, 2026	40.43	41.52	39.94	40.11	39.07	-0.81%	12,717
Dec 31, 2025	40.35	40.60	40.35	40.44	39.39	-0.16%	6,564
Dec 30, 2025	40.19	40.75	40.19	40.50	39.45	-0.34%	7,753
Dec 29, 2025	40.13	40.85	40.13	40.64	39.58	-0.25%	14,528
Dec 26, 2025	40.94	41.21	40.74	40.74	39.49	-0.27%	18,829
Dec 24, 2025	40.26	41.25	40.26	40.85	39.60	0.64%	6,261
Dec 23, 2025	40.19	40.70	40.19	40.59	39.35	-0.05%	13,280
Dec 22, 2025	40.80	40.93	40.29	40.61	39.37	-1.24%	14,493
Dec 19, 2025	40.91	41.12	40.66	41.12	39.64	0.69%	39,179
Dec 18, 2025	41.31	41.31	40.05	40.84	39.37	-0.02%	18,286
Dec 17, 2025	41.35	41.60	40.75	40.85	39.38	-0.95%	12,140
Dec 16, 2025	41.12	41.43	40.91	41.24	39.75	0.19%	13,488
Dec 15, 2025	42.59	42.59	41.10	41.16	39.68	-3.15%	43,071
Dec 12, 2025	42.19	42.50	42.17	42.50	40.74	0.45%	21,068
Dec 11, 2025	42.59	42.59	41.60	42.31	40.56	-0.15%	32,934
Dec 10, 2025	42.11	42.56	41.96	42.38	40.62	0.51%	18,354
Dec 9, 2025	42.46	42.60	42.16	42.16	40.41	-0.07%	12,836
Dec 8, 2025	42.30	42.46	41.99	42.19	40.44	-0.99%	15,592
Dec 5, 2025	43.17	43.21	42.61	42.61	40.58	-0.89%	18,895
Dec 4, 2025	43.58	43.60	42.80	42.99	40.95	-1.21%	17,302
Dec 3, 2025	43.96	44.65	43.52	43.52	41.45	-0.82%	19,493
Dec 2, 2025	43.30	44.18	43.30	43.88	41.79	0.67%	22,557
Dec 1, 2025	42.47	43.81	42.38	43.59	41.52	1.14%	13,121
Nov 28, 2025	42.65	43.10	42.48	43.10	40.81	0.44%	14,858
Nov 26, 2025	42.79	43.12	42.64	42.91	40.63	0.53%	12,549

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.