Roundhill AAPL WeeklyPay ETF (AAPW)

AAPW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	42.12	42.45	42.06	42.24	42.24	0.12%	205
Dec 8, 2025	42.30	42.46	41.99	42.19	42.19	-0.99%	15,583
Dec 5, 2025	43.17	43.21	42.61	42.61	42.34	-0.89%	18,895
Dec 4, 2025	43.58	43.60	42.80	42.99	42.72	-1.21%	17,302
Dec 3, 2025	43.96	44.65	43.52	43.52	43.24	-0.82%	19,493
Dec 2, 2025	43.30	44.18	43.30	43.88	43.60	0.67%	22,557
Dec 1, 2025	42.47	43.81	42.38	43.59	43.31	1.14%	13,121
Nov 28, 2025	42.65	43.10	42.48	43.10	42.57	0.44%	14,858
Nov 26, 2025	42.79	43.12	42.64	42.91	42.38	0.53%	12,549
Nov 25, 2025	42.50	43.30	42.50	42.69	42.16	0.15%	21,519
Nov 24, 2025	41.90	42.73	41.90	42.62	42.10	2.30%	25,103
Nov 21, 2025	40.81	42.28	40.81	41.66	40.87	1.73%	393,314
Nov 20, 2025	42.15	42.63	40.95	40.95	40.17	-0.85%	15,958
Nov 19, 2025	41.25	42.05	41.20	41.30	40.51	-0.02%	14,595
Nov 18, 2025	41.78	41.78	40.87	41.31	40.52	0.19%	26,430
Nov 17, 2025	41.83	41.83	40.97	41.23	40.45	-2.23%	35,349
Nov 14, 2025	41.98	43.06	41.95	42.17	41.13	-0.78%	29,574
Nov 13, 2025	42.57	43.14	42.40	42.50	41.46	0.09%	16,712
Nov 12, 2025	43.04	43.04	42.41	42.46	41.42	-1.19%	18,621
Nov 11, 2025	41.69	43.08	41.69	42.97	41.91	2.60%	9,674
Nov 10, 2025	42.08	42.70	41.77	41.88	40.85	-0.07%	30,329
Nov 7, 2025	42.20	42.60	41.76	41.91	40.62	-1.25%	21,505
Nov 6, 2025	42.66	42.73	41.96	42.44	41.13	-0.07%	17,858
Nov 5, 2025	42.28	42.47	41.77	42.47	41.16	0.21%	17,578
Nov 4, 2025	41.61	42.59	41.61	42.38	41.07	0.98%	19,455
Nov 3, 2025	42.40	42.40	41.60	41.97	40.67	-1.76%	19,849
Oct 31, 2025	44.11	44.11	42.44	42.72	41.15	-0.16%	17,991
Oct 30, 2025	42.30	43.03	42.30	42.79	41.21	1.42%	29,477
Oct 29, 2025	42.35	42.76	42.19	42.19	40.64	-0.42%	10,937
Oct 28, 2025	42.46	42.47	42.24	42.37	40.81	0.02%	15,321
Oct 27, 2025	41.70	42.36	41.54	42.36	40.80	1.92%	21,989
Oct 24, 2025	41.30	41.75	40.85	41.56	39.77	1.27%	14,797
Oct 23, 2025	40.69	41.08	40.69	41.04	39.27	1.31%	12,466
Oct 22, 2025	41.45	41.45	40.17	40.51	38.77	-2.27%	25,539
Oct 21, 2025	41.14	41.80	41.14	41.45	39.67	-0.12%	18,949
Oct 20, 2025	39.85	41.82	39.85	41.50	39.71	4.43%	48,099
Oct 17, 2025	38.67	39.91	38.67	39.74	37.82	2.69%	67,085
Oct 16, 2025	38.99	39.55	38.48	38.70	36.83	-1.21%	26,015
Oct 15, 2025	39.26	39.61	38.97	39.18	37.28	0.17%	12,206
Oct 14, 2025	38.88	39.11	38.38	39.11	37.22	-0.31%	22,317
Oct 13, 2025	39.29	39.67	38.93	39.23	36.97	1.16%	21,084
Oct 10, 2025	40.86	40.86	38.78	38.78	36.55	-3.99%	31,612
Oct 9, 2025	41.32	41.32	40.39	40.39	38.07	-2.18%	33,392
Oct 8, 2025	41.07	41.40	41.07	41.29	38.92	0.49%	16,800
Oct 7, 2025	41.39	41.39	40.90	41.09	38.73	0.15%	21,052
Oct 6, 2025	41.28	41.45	40.74	41.03	38.67	-1.11%	26,414
Oct 3, 2025	41.28	42.34	41.24	41.49	38.73	-0.86%	29,087
Oct 2, 2025	41.74	41.85	41.07	41.85	39.07	1.11%	23,528
Oct 1, 2025	41.18	41.89	41.18	41.39	38.64	0.80%	20,925
Sep 30, 2025	41.13	41.20	40.88	41.06	38.33	0.13%	17,632

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.