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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202536.3936.4935.8135.8135.81-1.60%12,595
Jun 4, 202536.4136.9136.3536.3936.39-0.16%7,101
Jun 3, 202536.1136.4636.0736.4536.450.99%7,625
Jun 2, 202535.8536.1135.8436.0936.09-0.29%13,106
May 30, 202535.6736.1935.2236.1936.090.90%8,444
May 29, 202536.9836.9835.6435.8735.77-0.42%25,153
May 28, 202536.3336.4535.9036.0235.920.33%19,484
May 27, 202535.5436.0435.4135.9035.801.99%35,967
May 23, 202535.3535.4735.1435.2034.83-3.48%7,801
May 22, 202536.3636.8036.2836.4736.09-0.62%5,142
May 21, 202537.2037.6436.4636.7036.31-2.62%6,346
May 20, 202537.8637.9537.5037.6837.29-1.12%6,141
May 19, 202538.3038.3037.1838.1137.71-1.91%7,120
May 16, 202538.6738.9938.6238.8538.290.08%5,860
May 15, 202538.8939.1838.6638.8238.25-0.79%4,290
May 14, 202539.1739.4438.9539.1338.56-0.37%9,747
May 13, 202538.2939.3838.2939.2838.701.36%6,946
May 12, 202539.2139.2138.0138.7538.186.96%6,417
May 9, 202536.3536.5336.1536.2335.530.63%5,531
May 8, 202535.8136.5035.7536.0035.310.67%6,262
May 7, 202536.1436.4835.4435.7635.07-1.75%9,183
May 6, 202536.4636.5236.2336.4035.700.15%3,326
May 5, 202537.4037.4036.3536.3535.64-4.46%6,161
May 2, 202537.6238.4337.6238.0436.98-4.63%9,537
May 1, 202539.7539.8939.3939.8938.780.25%5,421
Apr 30, 202538.7139.7938.7139.7938.681.02%8,279
Apr 29, 202539.3039.5839.0039.3938.290.13%4,050
Apr 28, 202539.0139.5338.6039.3438.240.17%10,640
Apr 25, 202539.1939.2938.7639.2837.940.39%7,634
Apr 24, 202538.7339.1238.4039.1237.792.03%1,928
Apr 23, 202538.9738.9738.0838.3537.043.19%2,298
Apr 22, 202536.6837.1636.6837.1635.904.24%2,285
Apr 21, 202535.6135.6535.1235.6534.44-3.57%1,694
Apr 17, 202536.7137.2936.6536.9735.331.59%3,869
Apr 16, 202536.9237.3236.1036.3934.78-4.70%4,577
Apr 15, 202538.2038.3037.6338.1936.500.07%2,123
Apr 14, 202540.6440.6438.1638.1636.472.09%6,247
Apr 11, 202535.2537.4935.2537.3835.634.50%3,915
Apr 10, 202534.9536.5034.5835.7734.090.93%28,535
Apr 9, 202532.1536.2032.1535.4433.7812.38%15,470
Apr 8, 202534.8635.4631.5431.5430.06-6.25%3,495
Apr 7, 202533.3436.8932.3833.6432.06-5.07%9,006
Apr 4, 202536.8637.8335.4435.4433.55-8.97%4,091
Apr 3, 202539.6639.7738.9338.9336.86-11.13%3,683
Apr 2, 202543.3443.8143.3443.8141.470.50%1,422
Apr 1, 202542.6743.6142.6743.5941.270.45%2,505
Mar 31, 202542.7943.3941.9543.3941.081.66%3,137
Mar 28, 202543.8043.8042.6842.6840.15-3.32%3,254
Mar 27, 202543.4444.1543.4444.1541.531.38%959
Mar 26, 202544.1944.1943.5443.5440.96-1.18%1,947