Roundhill AAPL WeeklyPay ETF (AAPW)
BATS: AAPW · Real-Time Price · USD
37.67
+1.28 (3.52%)
At close: May 1, 2026, 4:00 PM EDT
37.75
+0.08 (0.21%)
After-hours: May 1, 2026, 8:00 PM EDT
AAPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 38.20 | 39.00 | 37.67 | 37.67 | 37.67 | 3.52% | 19,319 |
| Apr 30, 2026 | 36.00 | 36.92 | 35.97 | 36.39 | 36.39 | 0.73% | 34,852 |
| Apr 29, 2026 | 35.98 | 36.20 | 35.95 | 36.13 | 36.13 | -0.44% | 6,106 |
| Apr 28, 2026 | 36.63 | 36.63 | 36.00 | 36.29 | 36.28 | 1.31% | 11,650 |
| Apr 27, 2026 | 36.28 | 36.32 | 35.59 | 35.82 | 35.82 | -2.11% | 9,243 |
| Apr 24, 2026 | 36.80 | 36.83 | 36.43 | 36.59 | 36.34 | -1.11% | 11,270 |
| Apr 23, 2026 | 36.75 | 37.33 | 36.75 | 37.00 | 36.75 | 0.18% | 7,900 |
| Apr 22, 2026 | 36.10 | 37.05 | 36.10 | 36.93 | 36.68 | 3.42% | 4,563 |
| Apr 21, 2026 | 36.27 | 36.67 | 35.71 | 35.71 | 35.47 | -3.22% | 11,387 |
| Apr 20, 2026 | 36.66 | 37.15 | 36.66 | 36.90 | 36.65 | 0.58% | 13,132 |
| Apr 17, 2026 | 36.36 | 37.03 | 36.28 | 36.69 | 36.23 | 2.95% | 14,840 |
| Apr 16, 2026 | 36.11 | 36.11 | 35.40 | 35.64 | 35.19 | -1.30% | 9,644 |
| Apr 15, 2026 | 35.14 | 36.11 | 34.82 | 36.11 | 35.65 | 3.50% | 17,285 |
| Apr 14, 2026 | 34.85 | 35.29 | 34.68 | 34.88 | 34.45 | 0.04% | 17,113 |
| Apr 13, 2026 | 34.92 | 34.92 | 34.59 | 34.87 | 34.43 | -1.08% | 15,354 |
| Apr 10, 2026 | 35.13 | 35.62 | 35.13 | 35.25 | 34.56 | -0.42% | 6,071 |
| Apr 9, 2026 | 35.25 | 35.40 | 34.87 | 35.40 | 34.71 | 1.09% | 12,607 |
| Apr 8, 2026 | 35.01 | 35.20 | 34.81 | 35.02 | 34.34 | 2.52% | 9,247 |
| Apr 7, 2026 | 34.25 | 34.35 | 33.02 | 34.16 | 33.50 | -2.70% | 21,431 |
| Apr 6, 2026 | 34.64 | 35.64 | 34.64 | 35.11 | 34.42 | 0.74% | 7,082 |
| Apr 2, 2026 | 35.09 | 35.09 | 34.25 | 34.85 | 33.96 | 0.32% | 3,416 |
| Apr 1, 2026 | 34.77 | 34.88 | 34.61 | 34.74 | 33.86 | 0.93% | 7,596 |
| Mar 31, 2026 | 33.73 | 34.70 | 33.49 | 34.42 | 33.54 | 3.36% | 16,388 |
| Mar 30, 2026 | 33.82 | 33.82 | 33.29 | 33.30 | 32.45 | -1.62% | 17,695 |
| Mar 27, 2026 | 34.49 | 34.98 | 33.85 | 33.85 | 32.81 | -1.91% | 16,964 |
| Mar 26, 2026 | 34.40 | 35.23 | 34.40 | 34.51 | 33.45 | -0.01% | 9,582 |
| Mar 25, 2026 | 34.81 | 34.88 | 34.33 | 34.51 | 33.45 | 0.35% | 12,642 |
| Mar 24, 2026 | 34.63 | 35.00 | 34.39 | 34.39 | 33.33 | 0.38% | 9,137 |
| Mar 23, 2026 | 34.56 | 34.81 | 34.23 | 34.26 | 33.20 | 0.44% | 14,825 |
| Mar 20, 2026 | 33.81 | 34.19 | 33.80 | 34.11 | 32.91 | 0.18% | 444,448 |
| Mar 19, 2026 | 34.00 | 34.60 | 33.81 | 34.05 | 32.85 | -0.47% | 8,745 |
| Mar 18, 2026 | 34.70 | 35.04 | 34.21 | 34.21 | 33.00 | -2.03% | 7,173 |
| Mar 17, 2026 | 34.81 | 35.16 | 34.81 | 34.92 | 33.69 | 0.34% | 6,509 |
| Mar 16, 2026 | 34.36 | 34.95 | 34.36 | 34.80 | 33.57 | 1.25% | 5,240 |
| Mar 13, 2026 | 35.08 | 35.54 | 34.37 | 34.37 | 33.00 | -2.99% | 7,077 |
| Mar 12, 2026 | 35.75 | 35.75 | 35.34 | 35.43 | 34.01 | -2.18% | 9,881 |
| Mar 11, 2026 | 36.44 | 36.50 | 36.19 | 36.22 | 34.77 | -0.28% | 7,231 |
| Mar 10, 2026 | 35.77 | 36.48 | 35.77 | 36.32 | 34.87 | 0.08% | 3,925 |
| Mar 9, 2026 | 35.15 | 36.29 | 35.13 | 36.29 | 34.84 | 1.11% | 11,811 |
| Mar 6, 2026 | 35.90 | 36.01 | 35.50 | 35.89 | 34.26 | -1.89% | 8,093 |
| Mar 5, 2026 | 36.53 | 36.63 | 36.00 | 36.58 | 34.92 | -0.60% | 10,986 |
| Mar 4, 2026 | 37.30 | 37.34 | 36.78 | 36.80 | 35.13 | -0.62% | 5,476 |
| Mar 3, 2026 | 36.97 | 37.13 | 36.50 | 37.03 | 35.35 | -0.48% | 7,634 |
| Mar 2, 2026 | 36.93 | 37.51 | 36.26 | 37.21 | 35.52 | -0.29% | 7,620 |
| Feb 27, 2026 | 38.92 | 38.92 | 37.24 | 37.32 | 35.38 | -4.05% | 7,103 |
| Feb 26, 2026 | 38.96 | 39.33 | 38.62 | 38.89 | 36.88 | -0.28% | 9,509 |
| Feb 25, 2026 | 39.17 | 39.21 | 38.63 | 39.00 | 36.98 | 0.96% | 8,158 |
| Feb 24, 2026 | 38.76 | 39.20 | 38.63 | 38.63 | 36.63 | 2.36% | 9,041 |
| Feb 23, 2026 | 37.40 | 38.31 | 37.40 | 37.74 | 35.78 | 0.77% | 13,929 |
| Feb 20, 2026 | 36.81 | 37.65 | 36.81 | 37.45 | 35.45 | 1.39% | 51,890 |