Roundhill ARM WeeklyPay ETF (ARMW)
BATS: ARMW · Real-Time Price · USD
28.34
+0.61 (2.20%)
At close: Mar 4, 2026, 4:00 PM EST
28.34
0.00 (0.00%)
After-hours: Mar 4, 2026, 8:00 PM EST
ARMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 27.83 | 28.54 | 27.83 | 28.24 | 28.24 | 1.84% | 579 |
| Mar 3, 2026 | 26.91 | 27.73 | 26.18 | 27.73 | 27.73 | -2.42% | 35,697 |
| Mar 2, 2026 | 28.55 | 28.74 | 27.64 | 28.42 | 28.42 | -3.43% | 25,770 |
| Feb 27, 2026 | 29.33 | 29.82 | 29.24 | 29.43 | 29.12 | -2.29% | 16,720 |
| Feb 26, 2026 | 30.67 | 31.45 | 29.69 | 30.12 | 29.81 | -2.05% | 6,778 |
| Feb 25, 2026 | 30.19 | 31.03 | 29.89 | 30.75 | 30.43 | 3.42% | 22,811 |
| Feb 24, 2026 | 28.94 | 30.53 | 28.94 | 29.73 | 29.42 | 4.73% | 18,016 |
| Feb 23, 2026 | 28.92 | 29.26 | 28.00 | 28.39 | 28.09 | -2.97% | 22,268 |
| Feb 20, 2026 | 29.67 | 30.41 | 29.26 | 29.26 | 28.62 | -1.34% | 140,619 |
| Feb 19, 2026 | 29.80 | 29.80 | 28.65 | 29.66 | 29.01 | -0.48% | 15,433 |
| Feb 18, 2026 | 30.46 | 30.72 | 29.55 | 29.80 | 29.15 | 0.16% | 44,584 |
| Feb 17, 2026 | 28.70 | 29.75 | 27.99 | 29.75 | 29.10 | 0.54% | 18,766 |
| Feb 13, 2026 | 29.09 | 30.22 | 28.66 | 29.59 | 28.54 | 2.67% | 74,429 |
| Feb 12, 2026 | 30.11 | 30.44 | 28.72 | 28.82 | 27.80 | -3.17% | 7,326 |
| Feb 11, 2026 | 30.62 | 30.62 | 29.64 | 29.76 | 28.71 | -0.25% | 7,143 |
| Feb 10, 2026 | 29.70 | 31.00 | 29.59 | 29.84 | 28.78 | 1.00% | 7,270 |
| Feb 9, 2026 | 28.28 | 29.55 | 27.87 | 29.55 | 28.50 | 0.53% | 20,180 |
| Feb 6, 2026 | 26.60 | 29.50 | 26.60 | 29.39 | 28.20 | 14.58% | 17,803 |
| Feb 5, 2026 | 23.68 | 26.80 | 23.23 | 25.65 | 24.61 | 5.67% | 24,335 |
| Feb 4, 2026 | 24.00 | 24.55 | 23.85 | 24.27 | 23.29 | 0.58% | 10,927 |
| Feb 3, 2026 | 25.14 | 25.25 | 23.39 | 24.13 | 23.16 | -2.10% | 3,611 |
| Feb 2, 2026 | 24.36 | 24.99 | 24.36 | 24.65 | 23.65 | -0.56% | 15,386 |
| Jan 30, 2026 | 25.28 | 25.34 | 24.67 | 24.79 | 23.42 | -3.50% | 16,537 |
| Jan 29, 2026 | 26.34 | 26.34 | 24.96 | 25.69 | 24.27 | -1.31% | 5,286 |
| Jan 28, 2026 | 27.81 | 27.81 | 25.88 | 26.03 | 24.59 | -5.07% | 6,994 |
| Jan 27, 2026 | 27.46 | 28.00 | 27.42 | 27.42 | 25.90 | 0.51% | 2,319 |
| Jan 26, 2026 | 27.92 | 27.92 | 27.28 | 27.28 | 25.77 | -2.78% | 5,537 |
| Jan 23, 2026 | 29.72 | 29.72 | 27.85 | 28.06 | 26.33 | -2.74% | 9,538 |
| Jan 22, 2026 | 29.44 | 29.92 | 28.85 | 28.85 | 27.07 | 5.44% | 9,173 |
| Jan 21, 2026 | 27.01 | 28.28 | 26.97 | 27.36 | 25.68 | 7.14% | 10,346 |
| Jan 20, 2026 | 25.03 | 26.17 | 25.03 | 25.54 | 23.97 | 0.27% | 25,677 |
| Jan 16, 2026 | 25.83 | 25.86 | 25.20 | 25.47 | 23.69 | 1.92% | 71,592 |
| Jan 15, 2026 | 25.97 | 26.08 | 24.99 | 24.99 | 23.24 | 0.16% | 16,136 |
| Jan 14, 2026 | 25.25 | 25.25 | 24.36 | 24.95 | 23.20 | -3.96% | 9,037 |
| Jan 13, 2026 | 26.50 | 27.35 | 25.47 | 25.98 | 24.16 | -3.45% | 9,266 |
| Jan 12, 2026 | 26.70 | 26.97 | 26.36 | 26.91 | 25.03 | -2.26% | 9,135 |
| Jan 9, 2026 | 27.98 | 27.98 | 26.84 | 27.53 | 25.29 | -1.50% | 13,272 |
| Jan 8, 2026 | 28.19 | 28.19 | 27.08 | 27.95 | 25.67 | -2.75% | 8,750 |
| Jan 7, 2026 | 28.13 | 28.91 | 28.13 | 28.74 | 26.40 | 0.59% | 6,491 |
| Jan 6, 2026 | 28.75 | 28.81 | 28.56 | 28.57 | 26.24 | -0.48% | 1,858 |
| Jan 5, 2026 | 30.06 | 30.39 | 28.71 | 28.71 | 26.37 | 0.55% | 4,291 |
| Jan 2, 2026 | 27.98 | 29.08 | 27.98 | 28.55 | 25.97 | 5.48% | 6,506 |
| Dec 31, 2025 | 27.38 | 27.48 | 27.07 | 27.07 | 24.62 | -1.29% | 33,627 |
| Dec 30, 2025 | 27.16 | 27.65 | 27.16 | 27.42 | 24.94 | 0.59% | 22,815 |
| Dec 29, 2025 | 27.26 | 27.29 | 27.18 | 27.26 | 24.79 | -0.06% | 4,023 |
| Dec 26, 2025 | 27.87 | 27.87 | 27.28 | 27.28 | 24.66 | -2.11% | 8,946 |
| Dec 24, 2025 | 27.85 | 27.91 | 27.75 | 27.87 | 25.19 | -0.47% | 1,450 |
| Dec 23, 2025 | 28.60 | 28.60 | 27.71 | 28.00 | 25.31 | -1.41% | 17,083 |
| Dec 22, 2025 | 29.06 | 29.42 | 28.40 | 28.40 | 25.67 | -2.67% | 9,968 |
| Dec 19, 2025 | 29.05 | 29.18 | 28.87 | 29.18 | 26.12 | 1.13% | 124,068 |