Roundhill AAPL WeeklyPay ETF (AAPW)

BATS: AAPW · Real-Time Price · USD

41.72

+0.62 (1.50%)

At close: May 22, 2026, 4:00 PM EDT

41.78

+0.06 (0.15%)

After-hours: May 22, 2026, 8:00 PM EDT

AAPW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	41.54	42.09	41.54	41.72	41.72	1.50%	11,082
May 21, 2026	41.12	41.29	40.40	41.10	41.10	1.12%	13,094
May 20, 2026	39.95	40.65	39.95	40.65	40.64	1.23%	7,227
May 19, 2026	38.79	40.28	38.79	40.15	40.15	0.22%	13,434
May 18, 2026	40.61	40.61	39.51	40.06	40.06	-0.74%	11,394
May 15, 2026	39.81	41.00	39.81	40.61	40.36	1.00%	14,481
May 14, 2026	40.28	40.52	40.00	40.21	39.96	-0.67%	10,520
May 13, 2026	39.49	40.66	39.49	40.48	40.22	2.01%	21,276
May 12, 2026	39.53	39.74	39.53	39.68	39.43	0.84%	7,537
May 11, 2026	39.44	39.55	39.06	39.35	39.10	-0.25%	21,821
May 8, 2026	39.29	39.99	39.29	39.69	39.20	2.40%	16,164
May 7, 2026	38.76	39.38	38.76	38.76	38.28	-0.14%	13,025
May 6, 2026	37.90	38.84	37.85	38.81	38.34	1.51%	13,770
May 5, 2026	37.33	38.26	37.33	38.24	37.77	3.02%	16,786
May 4, 2026	37.62	37.63	36.81	37.11	36.66	-0.98%	15,205
May 1, 2026	38.20	39.00	37.67	37.67	37.02	3.52%	19,325
Apr 30, 2026	36.00	36.92	35.97	36.39	35.76	0.73%	34,852
Apr 29, 2026	35.98	36.20	35.95	36.13	35.50	-0.44%	6,106
Apr 28, 2026	36.63	36.63	36.00	36.29	35.66	1.31%	11,650
Apr 27, 2026	36.28	36.32	35.59	35.82	35.20	-1.44%	9,243
Apr 24, 2026	36.80	36.83	36.43	36.59	35.71	-1.11%	11,270
Apr 23, 2026	36.75	37.33	36.75	37.00	36.11	0.18%	7,900
Apr 22, 2026	36.10	37.05	36.10	36.93	36.05	3.42%	4,563
Apr 21, 2026	36.27	36.67	35.71	35.71	34.85	-3.22%	11,387
Apr 20, 2026	36.66	37.15	36.66	36.90	36.01	1.16%	13,132
Apr 17, 2026	36.36	37.03	36.28	36.69	35.60	2.96%	14,840
Apr 16, 2026	36.11	36.11	35.40	35.64	34.58	-1.30%	9,644
Apr 15, 2026	35.14	36.11	34.82	36.11	35.04	3.50%	17,285
Apr 14, 2026	34.85	35.29	34.68	34.88	33.85	0.04%	17,113
Apr 13, 2026	34.92	34.92	34.59	34.87	33.84	-0.38%	15,354
Apr 10, 2026	35.13	35.62	35.13	35.25	33.97	-0.42%	6,071
Apr 9, 2026	35.25	35.40	34.87	35.40	34.11	1.09%	12,607
Apr 8, 2026	35.01	35.20	34.81	35.02	33.75	2.52%	9,247
Apr 7, 2026	34.25	34.35	33.02	34.16	32.92	-2.70%	21,431
Apr 6, 2026	34.64	35.64	34.64	35.11	33.83	1.36%	7,082
Apr 2, 2026	35.09	35.09	34.25	34.85	33.38	0.32%	3,416
Apr 1, 2026	34.77	34.88	34.61	34.74	33.27	0.93%	7,596
Mar 31, 2026	33.73	34.70	33.49	34.42	32.96	3.36%	16,388
Mar 30, 2026	33.82	33.82	33.29	33.30	31.89	-1.08%	17,695
Mar 27, 2026	34.49	34.98	33.85	33.85	32.24	-1.91%	16,964
Mar 26, 2026	34.40	35.23	34.40	34.51	32.87	-0.01%	9,582
Mar 25, 2026	34.81	34.88	34.33	34.51	32.87	0.36%	12,642
Mar 24, 2026	34.63	35.00	34.39	34.39	32.75	0.38%	9,137
Mar 23, 2026	34.56	34.81	34.23	34.26	32.63	0.91%	14,825
Mar 20, 2026	33.81	34.19	33.80	34.11	32.34	0.18%	444,448
Mar 19, 2026	34.00	34.60	33.81	34.05	32.28	-0.47%	8,745
Mar 18, 2026	34.70	35.04	34.21	34.21	32.43	-2.03%	7,173
Mar 17, 2026	34.81	35.16	34.81	34.92	33.10	0.34%	6,509
Mar 16, 2026	34.36	34.95	34.36	34.80	32.99	1.74%	5,240
Mar 13, 2026	35.08	35.54	34.37	34.37	32.43	-2.99%	7,077