Roundhill AAPL WeeklyPay ETF (AAPW)

BATS: AAPW · Real-Time Price · USD

37.32

-1.57 (-4.05%)

At close: Feb 27, 2026, 4:00 PM EST

36.32

-1.00 (-2.67%)

Pre-market: Mar 2, 2026, 8:00 AM EST

AAPW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	38.92	38.92	37.24	37.61	37.61	-3.30%	670
Feb 26, 2026	38.96	39.33	38.62	38.89	38.89	-0.28%	9,509
Feb 25, 2026	39.17	39.21	38.63	39.00	39.00	0.96%	8,158
Feb 24, 2026	38.76	39.20	38.63	38.63	38.63	2.36%	9,041
Feb 23, 2026	37.40	38.31	37.40	37.74	37.74	0.77%	13,929
Feb 20, 2026	36.81	37.65	36.81	37.45	37.38	1.39%	51,890
Feb 19, 2026	37.43	37.55	36.90	36.94	36.87	-1.56%	8,576
Feb 18, 2026	37.43	37.85	37.30	37.52	37.45	0.48%	10,994
Feb 17, 2026	36.09	37.83	36.09	37.34	37.27	3.23%	13,640
Feb 13, 2026	37.17	37.17	36.17	36.17	35.84	-2.85%	21,681
Feb 12, 2026	39.29	39.40	37.12	37.23	36.90	-6.10%	17,992
Feb 11, 2026	39.62	40.58	39.62	39.65	39.29	0.84%	14,669
Feb 10, 2026	39.43	39.76	39.32	39.32	38.97	-0.56%	11,486
Feb 9, 2026	40.12	40.12	39.18	39.54	39.18	-2.30%	17,221
Feb 6, 2026	40.39	40.92	40.28	40.47	39.87	0.30%	17,442
Feb 5, 2026	40.43	40.65	39.65	40.35	39.75	-	23,204
Feb 4, 2026	38.76	40.52	38.76	40.35	39.75	3.54%	26,166
Feb 3, 2026	39.08	39.23	38.71	38.97	38.39	-0.42%	15,883
Feb 2, 2026	37.61	39.14	37.25	39.14	38.55	4.58%	21,082
Jan 30, 2026	36.30	37.71	36.19	37.42	36.73	0.92%	19,120
Jan 29, 2026	36.78	37.48	36.74	37.08	36.40	0.87%	15,028
Jan 28, 2026	36.90	37.18	36.55	36.76	36.08	-1.50%	12,017
Jan 27, 2026	37.76	37.77	37.20	37.32	36.63	1.14%	34,013
Jan 26, 2026	35.89	36.90	35.89	36.90	36.22	3.59%	24,032
Jan 23, 2026	35.31	35.89	35.03	35.62	34.82	0.01%	18,767
Jan 22, 2026	35.93	36.10	35.62	35.62	34.82	-0.14%	14,113
Jan 21, 2026	35.21	36.00	35.20	35.67	34.87	0.68%	25,820
Jan 20, 2026	36.12	36.82	34.89	35.43	34.63	-4.55%	28,137
Jan 16, 2026	37.49	37.53	36.99	37.12	36.18	-0.78%	48,532
Jan 15, 2026	37.97	37.97	37.37	37.41	36.46	-1.11%	10,678
Jan 14, 2026	37.58	38.00	37.31	37.83	36.87	-0.94%	12,872
Jan 13, 2026	37.84	38.19	37.68	38.19	37.22	1.25%	17,012
Jan 12, 2026	37.78	38.04	37.35	37.72	36.76	-0.29%	19,770
Jan 9, 2026	37.90	38.05	37.40	37.83	36.71	0.27%	23,585
Jan 8, 2026	37.38	37.84	37.14	37.73	36.61	-1.49%	29,785
Jan 7, 2026	38.83	38.83	37.98	38.30	37.16	-0.13%	13,149
Jan 6, 2026	39.22	39.22	38.35	38.35	37.21	-2.24%	25,821
Jan 5, 2026	39.80	40.02	39.12	39.23	38.07	-2.19%	35,694
Jan 2, 2026	40.43	41.52	39.94	40.11	38.72	-0.81%	12,717
Dec 31, 2025	40.35	40.60	40.35	40.44	39.03	-0.16%	6,564
Dec 30, 2025	40.19	40.75	40.19	40.50	39.09	-0.34%	7,753
Dec 29, 2025	40.13	40.85	40.13	40.64	39.23	-0.25%	14,528
Dec 26, 2025	40.94	41.21	40.74	40.74	39.14	-0.27%	18,829
Dec 24, 2025	40.26	41.25	40.26	40.85	39.25	0.64%	6,261
Dec 23, 2025	40.19	40.70	40.19	40.59	39.00	-0.05%	13,280
Dec 22, 2025	40.80	40.93	40.29	40.61	39.01	-1.24%	14,493
Dec 19, 2025	40.91	41.12	40.66	41.12	39.28	0.69%	39,179
Dec 18, 2025	41.31	41.31	40.05	40.84	39.01	-0.02%	18,286
Dec 17, 2025	41.35	41.60	40.75	40.85	39.02	-0.95%	12,140
Dec 16, 2025	41.12	41.43	40.91	41.24	39.40	0.19%	13,488