Roundhill AAPL WeeklyPay ETF (AAPW)
BATS: AAPW · Real-Time Price · USD
43.59
+0.20 (0.45%)
At close: Apr 1, 2025, 4:00 PM
42.80
-0.79 (-1.81%)
After-hours: Apr 1, 2025, 7:56 PM EST
AAPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 42.79 | 43.39 | 41.95 | 43.39 | 43.39 | 1.66% | 3,137 |
| Mar 28, 2025 | 43.80 | 43.80 | 42.68 | 42.68 | 42.41 | -3.32% | 3,254 |
| Mar 27, 2025 | 43.44 | 44.15 | 43.44 | 44.15 | 43.87 | 1.38% | 959 |
| Mar 26, 2025 | 44.19 | 44.19 | 43.54 | 43.54 | 43.27 | -1.18% | 1,947 |
| Mar 25, 2025 | 43.22 | 44.06 | 43.21 | 44.06 | 43.78 | 1.72% | 2,058 |
| Mar 24, 2025 | 43.84 | 43.84 | 43.10 | 43.32 | 43.04 | 1.33% | 2,657 |
| Mar 21, 2025 | 41.50 | 42.75 | 41.50 | 42.75 | 42.36 | 1.78% | 17,072 |
| Mar 20, 2025 | 42.66 | 42.66 | 42.00 | 42.00 | 41.62 | -0.43% | 1,289 |
| Mar 19, 2025 | 42.80 | 42.80 | 42.19 | 42.19 | 41.80 | 1.35% | 757 |
| Mar 18, 2025 | 41.96 | 42.08 | 41.37 | 41.63 | 41.25 | -0.76% | 1,601 |
| Mar 17, 2025 | 41.98 | 42.09 | 41.64 | 41.94 | 41.56 | -0.31% | 3,366 |
| Mar 14, 2025 | 41.76 | 42.07 | 41.61 | 42.07 | 41.46 | 2.43% | 3,666 |
| Mar 13, 2025 | 43.06 | 43.07 | 41.08 | 41.08 | 40.48 | -4.35% | 5,139 |
| Mar 12, 2025 | 43.95 | 44.02 | 42.62 | 42.95 | 42.32 | -2.29% | 5,255 |
| Mar 11, 2025 | 44.84 | 44.92 | 43.31 | 43.95 | 43.31 | -3.42% | 7,971 |
| Mar 10, 2025 | 47.11 | 47.11 | 45.51 | 45.51 | 44.85 | -6.29% | 3,359 |
| Mar 7, 2025 | 47.61 | 48.78 | 47.61 | 48.56 | 47.65 | 2.02% | 4,780 |
| Mar 6, 2025 | 47.52 | 47.60 | 47.52 | 47.60 | 46.70 | -0.18% | 1,184 |
| Mar 5, 2025 | 47.30 | 47.84 | 46.22 | 47.69 | 46.79 | -0.15% | 2,790 |
| Mar 4, 2025 | 48.29 | 48.58 | 47.56 | 47.76 | 46.86 | -1.07% | 3,799 |
| Mar 3, 2025 | 49.72 | 49.72 | 48.28 | 48.28 | 47.37 | -2.23% | 5,493 |
| Feb 28, 2025 | 47.92 | 49.37 | 47.92 | 49.37 | 48.20 | 2.01% | 6,356 |
| Feb 27, 2025 | 49.22 | 49.41 | 48.40 | 48.40 | 47.25 | -1.40% | 2,108 |
| Feb 26, 2025 | 51.14 | 51.14 | 48.95 | 49.09 | 47.92 | -3.78% | 4,024 |
| Feb 25, 2025 | 51.29 | 51.86 | 50.59 | 51.02 | 49.81 | 0.38% | 6,968 |
| Feb 24, 2025 | 50.91 | 51.08 | 50.83 | 50.83 | 49.62 | 0.79% | 2,632 |
| Feb 21, 2025 | 50.51 | 51.04 | 50.43 | 50.43 | 49.23 | -0.15% | 2,990 |
| Feb 20, 2025 | 50.32 | 50.50 | 50.17 | 50.50 | 49.31 | 0.44% | 2,952 |