Roundhill AAPL WeeklyPay ETF (AAPW)
BATS: AAPW · Real-Time Price · USD
35.81
-0.58 (-1.60%)
Jun 5, 2025, 4:00 PM - Market closed
AAPW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 36.39 | 36.49 | 35.81 | 35.81 | 35.81 | -1.60% | 12,595 |
Jun 4, 2025 | 36.41 | 36.91 | 36.35 | 36.39 | 36.39 | -0.16% | 7,101 |
Jun 3, 2025 | 36.11 | 36.46 | 36.07 | 36.45 | 36.45 | 0.99% | 7,625 |
Jun 2, 2025 | 35.85 | 36.11 | 35.84 | 36.09 | 36.09 | -0.29% | 13,106 |
May 30, 2025 | 35.67 | 36.19 | 35.22 | 36.19 | 36.09 | 0.90% | 8,444 |
May 29, 2025 | 36.98 | 36.98 | 35.64 | 35.87 | 35.77 | -0.42% | 25,153 |
May 28, 2025 | 36.33 | 36.45 | 35.90 | 36.02 | 35.92 | 0.33% | 19,484 |
May 27, 2025 | 35.54 | 36.04 | 35.41 | 35.90 | 35.80 | 1.99% | 35,967 |
May 23, 2025 | 35.35 | 35.47 | 35.14 | 35.20 | 34.83 | -3.48% | 7,801 |
May 22, 2025 | 36.36 | 36.80 | 36.28 | 36.47 | 36.09 | -0.62% | 5,142 |
May 21, 2025 | 37.20 | 37.64 | 36.46 | 36.70 | 36.31 | -2.62% | 6,346 |
May 20, 2025 | 37.86 | 37.95 | 37.50 | 37.68 | 37.29 | -1.12% | 6,141 |
May 19, 2025 | 38.30 | 38.30 | 37.18 | 38.11 | 37.71 | -1.91% | 7,120 |
May 16, 2025 | 38.67 | 38.99 | 38.62 | 38.85 | 38.29 | 0.08% | 5,860 |
May 15, 2025 | 38.89 | 39.18 | 38.66 | 38.82 | 38.25 | -0.79% | 4,290 |
May 14, 2025 | 39.17 | 39.44 | 38.95 | 39.13 | 38.56 | -0.37% | 9,747 |
May 13, 2025 | 38.29 | 39.38 | 38.29 | 39.28 | 38.70 | 1.36% | 6,946 |
May 12, 2025 | 39.21 | 39.21 | 38.01 | 38.75 | 38.18 | 6.96% | 6,417 |
May 9, 2025 | 36.35 | 36.53 | 36.15 | 36.23 | 35.53 | 0.63% | 5,531 |
May 8, 2025 | 35.81 | 36.50 | 35.75 | 36.00 | 35.31 | 0.67% | 6,262 |
May 7, 2025 | 36.14 | 36.48 | 35.44 | 35.76 | 35.07 | -1.75% | 9,183 |
May 6, 2025 | 36.46 | 36.52 | 36.23 | 36.40 | 35.70 | 0.15% | 3,326 |
May 5, 2025 | 37.40 | 37.40 | 36.35 | 36.35 | 35.64 | -4.46% | 6,161 |
May 2, 2025 | 37.62 | 38.43 | 37.62 | 38.04 | 36.98 | -4.63% | 9,537 |
May 1, 2025 | 39.75 | 39.89 | 39.39 | 39.89 | 38.78 | 0.25% | 5,421 |
Apr 30, 2025 | 38.71 | 39.79 | 38.71 | 39.79 | 38.68 | 1.02% | 8,279 |
Apr 29, 2025 | 39.30 | 39.58 | 39.00 | 39.39 | 38.29 | 0.13% | 4,050 |
Apr 28, 2025 | 39.01 | 39.53 | 38.60 | 39.34 | 38.24 | 0.17% | 10,640 |
Apr 25, 2025 | 39.19 | 39.29 | 38.76 | 39.28 | 37.94 | 0.39% | 7,634 |
Apr 24, 2025 | 38.73 | 39.12 | 38.40 | 39.12 | 37.79 | 2.03% | 1,928 |
Apr 23, 2025 | 38.97 | 38.97 | 38.08 | 38.35 | 37.04 | 3.19% | 2,298 |
Apr 22, 2025 | 36.68 | 37.16 | 36.68 | 37.16 | 35.90 | 4.24% | 2,285 |
Apr 21, 2025 | 35.61 | 35.65 | 35.12 | 35.65 | 34.44 | -3.57% | 1,694 |
Apr 17, 2025 | 36.71 | 37.29 | 36.65 | 36.97 | 35.33 | 1.59% | 3,869 |
Apr 16, 2025 | 36.92 | 37.32 | 36.10 | 36.39 | 34.78 | -4.70% | 4,577 |
Apr 15, 2025 | 38.20 | 38.30 | 37.63 | 38.19 | 36.50 | 0.07% | 2,123 |
Apr 14, 2025 | 40.64 | 40.64 | 38.16 | 38.16 | 36.47 | 2.09% | 6,247 |
Apr 11, 2025 | 35.25 | 37.49 | 35.25 | 37.38 | 35.63 | 4.50% | 3,915 |
Apr 10, 2025 | 34.95 | 36.50 | 34.58 | 35.77 | 34.09 | 0.93% | 28,535 |
Apr 9, 2025 | 32.15 | 36.20 | 32.15 | 35.44 | 33.78 | 12.38% | 15,470 |
Apr 8, 2025 | 34.86 | 35.46 | 31.54 | 31.54 | 30.06 | -6.25% | 3,495 |
Apr 7, 2025 | 33.34 | 36.89 | 32.38 | 33.64 | 32.06 | -5.07% | 9,006 |
Apr 4, 2025 | 36.86 | 37.83 | 35.44 | 35.44 | 33.55 | -8.97% | 4,091 |
Apr 3, 2025 | 39.66 | 39.77 | 38.93 | 38.93 | 36.86 | -11.13% | 3,683 |
Apr 2, 2025 | 43.34 | 43.81 | 43.34 | 43.81 | 41.47 | 0.50% | 1,422 |
Apr 1, 2025 | 42.67 | 43.61 | 42.67 | 43.59 | 41.27 | 0.45% | 2,505 |
Mar 31, 2025 | 42.79 | 43.39 | 41.95 | 43.39 | 41.08 | 1.66% | 3,137 |
Mar 28, 2025 | 43.80 | 43.80 | 42.68 | 42.68 | 40.15 | -3.32% | 3,254 |
Mar 27, 2025 | 43.44 | 44.15 | 43.44 | 44.15 | 41.53 | 1.38% | 959 |
Mar 26, 2025 | 44.19 | 44.19 | 43.54 | 43.54 | 40.96 | -1.18% | 1,947 |