Roundhill ARM WeeklyPay ETF (ARMW)
BATS: ARMW · Real-Time Price · USD
36.16
+6.03 (20.02%)
At close: Mar 25, 2026, 4:00 PM EDT
35.46
-0.70 (-1.94%)
After-hours: Mar 25, 2026, 8:00 PM EDT
ARMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 35.91 | 37.24 | 35.25 | 36.16 | 36.16 | 20.02% | 11,924 |
| Mar 24, 2026 | 30.17 | 31.56 | 29.97 | 30.13 | 30.13 | -1.73% | 17,973 |
| Mar 23, 2026 | 30.14 | 31.24 | 29.70 | 30.66 | 30.66 | 3.27% | 12,787 |
| Mar 20, 2026 | 30.10 | 31.85 | 29.61 | 29.69 | 29.39 | 1.93% | 328,695 |
| Mar 19, 2026 | 28.57 | 29.13 | 27.75 | 29.13 | 28.83 | 1.04% | 7,453 |
| Mar 18, 2026 | 28.30 | 29.21 | 28.30 | 28.83 | 28.54 | 1.12% | 7,585 |
| Mar 17, 2026 | 27.32 | 28.51 | 27.32 | 28.51 | 28.22 | 5.76% | 7,885 |
| Mar 16, 2026 | 26.75 | 27.31 | 25.98 | 26.96 | 26.68 | 5.34% | 21,128 |
| Mar 13, 2026 | 25.54 | 26.25 | 25.54 | 25.59 | 25.18 | 0.63% | 12,197 |
| Mar 12, 2026 | 26.29 | 26.44 | 25.40 | 25.43 | 25.02 | -4.97% | 21,291 |
| Mar 11, 2026 | 26.87 | 27.55 | 26.64 | 26.76 | 26.33 | -0.25% | 6,274 |
| Mar 10, 2026 | 26.17 | 27.22 | 26.17 | 26.83 | 26.39 | 2.71% | 11,753 |
| Mar 9, 2026 | 24.78 | 26.12 | 24.57 | 26.12 | 25.70 | 2.12% | 12,702 |
| Mar 6, 2026 | 27.06 | 27.06 | 25.44 | 25.58 | 24.84 | -6.04% | 17,777 |
| Mar 5, 2026 | 27.61 | 28.24 | 26.97 | 27.22 | 26.44 | -3.94% | 26,820 |
| Mar 4, 2026 | 28.66 | 28.66 | 27.76 | 28.34 | 27.52 | 2.20% | 15,580 |
| Mar 3, 2026 | 26.91 | 27.73 | 26.18 | 27.73 | 26.93 | -2.42% | 35,697 |
| Mar 2, 2026 | 28.55 | 28.74 | 27.64 | 28.42 | 27.60 | -3.43% | 25,770 |
| Feb 27, 2026 | 29.33 | 29.82 | 29.24 | 29.43 | 28.28 | -2.29% | 16,720 |
| Feb 26, 2026 | 30.67 | 31.45 | 29.69 | 30.12 | 28.94 | -2.05% | 6,778 |
| Feb 25, 2026 | 30.19 | 31.03 | 29.89 | 30.75 | 29.55 | 3.42% | 22,811 |
| Feb 24, 2026 | 28.94 | 30.53 | 28.94 | 29.73 | 28.57 | 4.73% | 18,016 |
| Feb 23, 2026 | 28.92 | 29.26 | 28.00 | 28.39 | 27.28 | -2.97% | 22,268 |
| Feb 20, 2026 | 29.67 | 30.41 | 29.26 | 29.26 | 27.80 | -1.34% | 140,619 |
| Feb 19, 2026 | 29.80 | 29.80 | 28.65 | 29.66 | 28.17 | -0.48% | 15,433 |
| Feb 18, 2026 | 30.46 | 30.72 | 29.55 | 29.80 | 28.31 | 0.16% | 44,584 |
| Feb 17, 2026 | 28.70 | 29.75 | 27.99 | 29.75 | 28.26 | 0.54% | 18,766 |
| Feb 13, 2026 | 29.09 | 30.22 | 28.66 | 29.59 | 27.72 | 2.67% | 74,429 |
| Feb 12, 2026 | 30.11 | 30.44 | 28.72 | 28.82 | 27.00 | -3.17% | 7,326 |
| Feb 11, 2026 | 30.62 | 30.62 | 29.64 | 29.76 | 27.88 | -0.25% | 7,143 |
| Feb 10, 2026 | 29.70 | 31.00 | 29.59 | 29.84 | 27.95 | 1.00% | 7,270 |
| Feb 9, 2026 | 28.28 | 29.55 | 27.87 | 29.55 | 27.68 | 0.53% | 20,180 |
| Feb 6, 2026 | 26.60 | 29.50 | 26.60 | 29.39 | 27.39 | 14.58% | 17,803 |
| Feb 5, 2026 | 23.68 | 26.80 | 23.23 | 25.65 | 23.90 | 5.67% | 24,335 |
| Feb 4, 2026 | 24.00 | 24.55 | 23.85 | 24.27 | 22.62 | 0.58% | 10,927 |
| Feb 3, 2026 | 25.14 | 25.25 | 23.39 | 24.13 | 22.49 | -2.10% | 3,611 |
| Feb 2, 2026 | 24.36 | 24.99 | 24.36 | 24.65 | 22.97 | -0.56% | 15,386 |
| Jan 30, 2026 | 25.28 | 25.34 | 24.67 | 24.79 | 22.74 | -3.50% | 16,537 |
| Jan 29, 2026 | 26.34 | 26.34 | 24.96 | 25.69 | 23.57 | -1.31% | 5,286 |
| Jan 28, 2026 | 27.81 | 27.81 | 25.88 | 26.03 | 23.88 | -5.07% | 6,994 |
| Jan 27, 2026 | 27.46 | 28.00 | 27.42 | 27.42 | 25.15 | 0.51% | 2,319 |
| Jan 26, 2026 | 27.92 | 27.92 | 27.28 | 27.28 | 25.03 | -2.78% | 5,537 |
| Jan 23, 2026 | 29.72 | 29.72 | 27.85 | 28.06 | 25.57 | -2.74% | 9,538 |
| Jan 22, 2026 | 29.44 | 29.92 | 28.85 | 28.85 | 26.29 | 5.44% | 9,173 |
| Jan 21, 2026 | 27.01 | 28.28 | 26.97 | 27.36 | 24.94 | 7.14% | 10,346 |
| Jan 20, 2026 | 25.03 | 26.17 | 25.03 | 25.54 | 23.27 | 0.27% | 25,677 |
| Jan 16, 2026 | 25.83 | 25.86 | 25.20 | 25.47 | 23.00 | 1.92% | 71,592 |
| Jan 15, 2026 | 25.97 | 26.08 | 24.99 | 24.99 | 22.57 | 0.16% | 16,136 |
| Jan 14, 2026 | 25.25 | 25.25 | 24.36 | 24.95 | 22.53 | -3.96% | 9,037 |
| Jan 13, 2026 | 26.50 | 27.35 | 25.47 | 25.98 | 23.46 | -3.45% | 9,266 |