Roundhill ARM WeeklyPay ETF (ARMW)
BATS: ARMW · Real-Time Price · USD
46.54
-5.08 (-9.84%)
At close: Jul 24, 2026, 4:00 PM EDT
46.01
-0.53 (-1.14%)
After-hours: Jul 24, 2026, 8:00 PM EDT
ARMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 51.09 | 52.84 | 46.25 | 46.54 | 46.54 | -9.84% | 112,304 |
| Jul 23, 2026 | 51.00 | 51.62 | 49.57 | 51.62 | 51.62 | -0.10% | 63,307 |
| Jul 22, 2026 | 52.00 | 52.61 | 51.30 | 51.67 | 51.67 | -2.55% | 31,037 |
| Jul 21, 2026 | 51.05 | 53.76 | 49.76 | 53.02 | 53.02 | 8.85% | 82,541 |
| Jul 20, 2026 | 48.82 | 50.14 | 48.13 | 48.71 | 48.71 | 1.25% | 138,197 |
| Jul 17, 2026 | 45.66 | 50.48 | 43.81 | 49.40 | 48.11 | 3.00% | 151,921 |
| Jul 16, 2026 | 49.90 | 49.90 | 46.11 | 47.96 | 46.71 | -7.36% | 80,727 |
| Jul 15, 2026 | 53.21 | 54.00 | 48.86 | 51.77 | 50.42 | -1.09% | 100,610 |
| Jul 14, 2026 | 55.46 | 55.46 | 50.94 | 52.34 | 50.97 | -7.23% | 98,030 |
| Jul 13, 2026 | 61.15 | 61.15 | 55.51 | 56.42 | 54.95 | -9.42% | 88,817 |
| Jul 10, 2026 | 64.50 | 64.52 | 62.40 | 63.29 | 60.66 | -1.62% | 56,648 |
| Jul 9, 2026 | 61.85 | 66.99 | 59.50 | 64.33 | 61.66 | 11.29% | 91,791 |
| Jul 8, 2026 | 56.29 | 60.71 | 55.69 | 57.80 | 55.41 | 0.09% | 136,005 |
| Jul 7, 2026 | 61.50 | 61.50 | 57.01 | 57.75 | 55.36 | -8.63% | 109,061 |
| Jul 6, 2026 | 61.23 | 66.50 | 61.23 | 63.21 | 60.59 | 3.23% | 65,493 |
| Jul 2, 2026 | 69.44 | 71.85 | 60.68 | 61.70 | 58.69 | -8.74% | 144,531 |
| Jul 1, 2026 | 69.50 | 69.50 | 66.15 | 67.61 | 64.32 | -5.61% | 123,406 |
| Jun 30, 2026 | 70.25 | 73.00 | 68.18 | 71.63 | 68.13 | 4.41% | 60,954 |
| Jun 29, 2026 | 68.79 | 69.44 | 59.45 | 68.60 | 65.26 | 2.53% | 125,146 |
| Jun 26, 2026 | 69.31 | 70.53 | 67.37 | 69.56 | 63.65 | -4.75% | 191,182 |
| Jun 25, 2026 | 79.60 | 80.42 | 70.77 | 73.02 | 66.82 | -3.43% | 76,856 |
| Jun 24, 2026 | 79.51 | 79.51 | 71.57 | 75.61 | 69.19 | -2.38% | 90,607 |
| Jun 23, 2026 | 87.74 | 87.74 | 77.32 | 77.45 | 70.87 | -13.02% | 79,415 |
| Jun 22, 2026 | 97.70 | 97.70 | 87.30 | 89.04 | 81.48 | -8.12% | 73,464 |
| Jun 18, 2026 | 95.88 | 102.76 | 95.46 | 99.07 | 88.68 | 5.44% | 130,371 |
| Jun 17, 2026 | 92.87 | 100.00 | 89.54 | 93.96 | 84.11 | 7.11% | 42,516 |
| Jun 16, 2026 | 89.97 | 95.82 | 87.72 | 87.72 | 78.52 | -4.95% | 46,852 |
| Jun 15, 2026 | 86.18 | 93.28 | 80.71 | 92.29 | 82.61 | 10.09% | 82,974 |
| Jun 12, 2026 | 78.75 | 86.40 | 78.75 | 85.16 | 75.04 | 13.27% | 93,513 |
| Jun 11, 2026 | 68.36 | 75.55 | 68.31 | 75.19 | 66.25 | 14.14% | 50,107 |
| Jun 10, 2026 | 67.50 | 71.75 | 65.01 | 65.87 | 58.04 | -6.15% | 34,407 |
| Jun 9, 2026 | 78.36 | 80.00 | 63.84 | 70.19 | 61.84 | -7.81% | 41,299 |
| Jun 8, 2026 | 76.52 | 80.60 | 73.87 | 76.14 | 67.09 | 0.79% | 51,771 |
| Jun 5, 2026 | 89.05 | 89.05 | 75.66 | 77.53 | 66.56 | -14.58% | 40,663 |
| Jun 4, 2026 | 88.30 | 91.84 | 84.86 | 90.76 | 77.92 | -5.75% | 12,889 |
| Jun 3, 2026 | 93.00 | 97.29 | 85.85 | 96.30 | 82.68 | 3.44% | 23,420 |
| Jun 2, 2026 | 95.76 | 100.00 | 89.57 | 93.10 | 79.93 | -2.18% | 36,095 |
| Jun 1, 2026 | 82.02 | 98.44 | 82.02 | 95.17 | 81.70 | 18.39% | 62,507 |
| May 29, 2026 | 79.00 | 83.17 | 77.56 | 81.99 | 69.02 | 6.33% | 60,159 |
| May 28, 2026 | 71.03 | 80.00 | 71.03 | 77.11 | 64.91 | 13.48% | 15,551 |
| May 27, 2026 | 72.00 | 72.92 | 66.88 | 67.95 | 57.20 | -6.94% | 14,295 |
| May 26, 2026 | 72.06 | 73.02 | 69.02 | 73.02 | 61.46 | 5.81% | 21,309 |
| May 22, 2026 | 65.98 | 72.00 | 65.87 | 69.62 | 58.09 | 2.70% | 35,563 |
| May 21, 2026 | 57.50 | 67.79 | 57.50 | 67.79 | 56.56 | 19.40% | 24,708 |
| May 20, 2026 | 50.50 | 57.65 | 50.50 | 56.78 | 47.37 | 17.31% | 24,205 |
| May 19, 2026 | 44.83 | 48.94 | 43.97 | 48.40 | 40.38 | 4.74% | 21,158 |
| May 18, 2026 | 45.11 | 46.21 | 43.93 | 46.21 | 38.55 | 2.89% | 14,351 |
| May 15, 2026 | 47.19 | 47.19 | 45.55 | 45.57 | 37.47 | -9.95% | 21,920 |
| May 14, 2026 | 48.60 | 50.60 | 46.55 | 50.60 | 41.61 | 4.11% | 14,463 |
| May 13, 2026 | 45.59 | 48.60 | 45.37 | 48.60 | 39.97 | 8.22% | 17,509 |