Roundhill ARM WeeklyPay ETF (ARMW)
BATS: ARMW · Real-Time Price · USD
28.85
+1.49 (5.44%)
At close: Jan 22, 2026, 4:00 PM EST
29.07
+0.22 (0.76%)
After-hours: Jan 22, 2026, 4:53 PM EST
ARMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 28.98 | 29.92 | 28.97 | 28.97 | 28.97 | 5.87% | 693 |
| Jan 21, 2026 | 27.01 | 28.28 | 26.97 | 27.36 | 27.36 | 7.14% | 10,295 |
| Jan 20, 2026 | 25.03 | 26.17 | 25.03 | 25.54 | 25.54 | 0.27% | 25,677 |
| Jan 16, 2026 | 25.83 | 25.86 | 25.20 | 25.47 | 25.24 | 1.92% | 71,592 |
| Jan 15, 2026 | 25.97 | 26.08 | 24.99 | 24.99 | 24.77 | 0.16% | 16,136 |
| Jan 14, 2026 | 25.25 | 25.25 | 24.36 | 24.95 | 24.73 | -3.96% | 9,037 |
| Jan 13, 2026 | 26.50 | 27.35 | 25.47 | 25.98 | 25.75 | -3.45% | 9,266 |
| Jan 12, 2026 | 26.70 | 26.97 | 26.36 | 26.91 | 26.67 | -2.26% | 9,135 |
| Jan 9, 2026 | 27.98 | 27.98 | 26.84 | 27.53 | 26.94 | -1.50% | 13,272 |
| Jan 8, 2026 | 28.19 | 28.19 | 27.08 | 27.95 | 27.35 | -2.75% | 8,750 |
| Jan 7, 2026 | 28.13 | 28.91 | 28.13 | 28.74 | 28.13 | 0.59% | 6,491 |
| Jan 6, 2026 | 28.75 | 28.81 | 28.56 | 28.57 | 27.96 | -0.48% | 1,858 |
| Jan 5, 2026 | 30.06 | 30.39 | 28.71 | 28.71 | 28.10 | 0.55% | 4,291 |
| Jan 2, 2026 | 27.98 | 29.08 | 27.98 | 28.55 | 27.67 | 5.48% | 6,506 |
| Dec 31, 2025 | 27.38 | 27.48 | 27.07 | 27.07 | 26.23 | -1.29% | 33,627 |
| Dec 30, 2025 | 27.16 | 27.65 | 27.16 | 27.42 | 26.58 | 0.59% | 22,815 |
| Dec 29, 2025 | 27.26 | 27.29 | 27.18 | 27.26 | 26.42 | -0.06% | 4,023 |
| Dec 26, 2025 | 27.87 | 27.87 | 27.28 | 27.28 | 26.28 | -2.11% | 8,946 |
| Dec 24, 2025 | 27.85 | 27.91 | 27.75 | 27.87 | 26.84 | -0.47% | 1,450 |
| Dec 23, 2025 | 28.60 | 28.60 | 27.71 | 28.00 | 26.97 | -1.41% | 17,083 |
| Dec 22, 2025 | 29.06 | 29.42 | 28.40 | 28.40 | 27.35 | -2.67% | 9,968 |
| Dec 19, 2025 | 29.05 | 29.18 | 28.87 | 29.18 | 27.83 | 1.13% | 124,068 |
| Dec 18, 2025 | 29.71 | 29.84 | 28.86 | 28.86 | 27.52 | -0.89% | 3,794 |
| Dec 17, 2025 | 31.07 | 31.07 | 28.59 | 29.11 | 27.77 | -6.51% | 6,148 |
| Dec 16, 2025 | 31.76 | 31.76 | 30.30 | 31.14 | 29.70 | -3.02% | 4,028 |
| Dec 15, 2025 | 33.46 | 33.46 | 31.86 | 32.11 | 30.63 | -7.61% | 8,773 |
| Dec 12, 2025 | 35.88 | 35.88 | 34.75 | 34.75 | 32.67 | -4.13% | 5,226 |
| Dec 11, 2025 | 36.77 | 36.77 | 35.76 | 36.25 | 34.08 | -5.13% | 7,545 |
| Dec 10, 2025 | 37.97 | 38.46 | 37.89 | 38.21 | 35.92 | -0.39% | 4,117 |
| Dec 9, 2025 | 37.72 | 38.36 | 37.65 | 38.36 | 36.06 | 1.97% | 2,023 |
| Dec 8, 2025 | 38.55 | 38.55 | 37.28 | 37.62 | 35.37 | -2.64% | 4,852 |
| Dec 5, 2025 | 39.57 | 39.57 | 38.58 | 38.64 | 35.85 | 0.84% | 5,691 |
| Dec 4, 2025 | 37.74 | 38.59 | 37.74 | 38.32 | 35.55 | 0.97% | 5,910 |
| Dec 3, 2025 | 37.24 | 38.00 | 37.08 | 37.95 | 35.21 | 2.37% | 5,472 |
| Dec 2, 2025 | 37.51 | 37.68 | 37.07 | 37.07 | 34.39 | 1.34% | 4,471 |
| Dec 1, 2025 | 35.74 | 37.08 | 35.24 | 36.58 | 33.94 | -1.13% | 12,407 |
| Nov 28, 2025 | 36.40 | 37.08 | 36.40 | 37.00 | 33.97 | 1.79% | 7,666 |
| Nov 26, 2025 | 36.35 | 36.62 | 36.35 | 36.35 | 33.38 | 1.39% | 4,901 |
| Nov 25, 2025 | 34.80 | 36.10 | 34.80 | 35.85 | 32.92 | -2.39% | 15,125 |
| Nov 24, 2025 | 36.00 | 37.27 | 36.00 | 36.73 | 33.72 | 1.16% | 5,546 |
| Nov 21, 2025 | 35.63 | 36.73 | 34.70 | 36.31 | 33.02 | -0.63% | 720,664 |
| Nov 20, 2025 | 39.50 | 39.79 | 36.54 | 36.54 | 33.23 | -4.18% | 3,358 |
| Nov 19, 2025 | 37.94 | 38.31 | 37.72 | 38.13 | 34.68 | 0.66% | 1,851 |
| Nov 18, 2025 | 37.67 | 38.19 | 37.19 | 37.88 | 34.45 | -3.21% | 3,535 |
| Nov 17, 2025 | 39.38 | 40.21 | 38.65 | 39.14 | 35.59 | -0.61% | 5,101 |
| Nov 14, 2025 | 38.72 | 40.73 | 38.72 | 39.38 | 35.49 | -0.58% | 4,908 |
| Nov 13, 2025 | 42.09 | 42.09 | 38.89 | 39.61 | 35.70 | -6.72% | 9,630 |
| Nov 12, 2025 | 43.38 | 43.38 | 41.97 | 42.46 | 38.27 | -0.86% | 4,905 |
| Nov 11, 2025 | 42.69 | 43.00 | 41.90 | 42.83 | 38.60 | -4.06% | 11,991 |
| Nov 10, 2025 | 46.32 | 46.32 | 44.55 | 44.64 | 40.23 | 0.47% | 20,835 |